RB Global, Inc. Common Stock (RBA)

82.90
+0.00 (0.00%)
NYSE· Last Trade: Sep 3rd, 8:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RB Global, Inc. Common Stock (RBA)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202682.6684.1581.9282.901,577,98982.90
9/01/202684.0684.2982.2382.752,033,17782.75
8/31/202685.4186.2284.2384.582,187,06784.58
8/28/202686.1886.3085.2986.061,063,10486.06
8/27/202685.4386.1484.8385.891,294,00985.89
8/26/202684.9686.8084.4885.761,758,26785.76
8/25/202683.3885.5682.9485.021,767,67285.02
8/24/202687.1587.5083.6484.072,292,33883.74
8/21/202687.7988.6986.4787.022,033,86386.68
8/20/202685.8988.2185.7087.392,227,29287.05
8/19/202686.1588.1385.4786.182,996,56185.84
8/18/202682.4886.5582.4885.762,894,12585.42
8/17/202684.0784.3182.0382.112,488,66281.79
8/14/202686.4086.7083.5984.263,608,00483.93
8/13/202686.7187.2985.3386.411,561,45886.07
8/12/202688.8389.0686.0586.462,476,74086.12
8/11/202693.8094.6489.5489.631,786,74389.28
8/10/202694.3095.5492.8293.821,838,58993.45
8/07/202692.1595.9692.1594.722,088,92894.35
8/06/202695.6496.8892.2892.672,335,84992.31
8/05/2026108.60108.6094.1295.636,967,38895.25
8/04/2026111.68112.38109.22111.062,287,378110.62
8/03/2026110.95112.89110.95112.22850,358111.78
7/31/2026109.54110.06108.29109.74927,405109.31
7/30/2026114.55114.84109.15110.011,001,449109.58
7/29/2026115.73117.12114.78115.201,014,158114.75
7/28/2026117.02117.50115.27116.591,113,064116.13
7/27/2026112.54116.48112.23116.351,078,672115.89
7/24/2026109.43111.98108.84111.59665,181111.15
7/23/2026109.27110.23108.81109.161,625,926108.73
7/22/2026110.93111.91109.94110.51608,713110.08
7/21/2026109.69110.57108.68110.53637,688110.10
7/20/2026112.63112.63110.33110.59655,940110.16
7/17/2026112.87112.87110.74111.65822,452111.21
7/16/2026111.71114.60111.71113.141,013,695112.70
7/15/2026109.68112.47108.88111.321,040,849110.88
7/14/2026109.58109.87108.32109.16741,880108.73
7/13/2026108.11109.33107.50108.78737,415108.35
7/10/2026112.16112.44107.99108.131,104,717107.71
7/09/2026111.36112.08109.76111.42699,128110.98
7/08/2026112.33112.81110.14111.09951,629110.65
7/07/2026115.39115.39112.34113.29987,714112.84
7/06/2026112.90114.53112.61114.091,056,874113.64
7/02/2026113.98115.34111.23112.811,680,724112.37
7/01/2026116.63116.63112.00113.061,178,434112.62
6/30/2026115.30117.05114.51116.451,417,703115.99
6/29/2026115.10116.64112.91113.951,412,227113.50
6/26/2026115.97116.21114.25115.311,663,920114.86
6/25/2026112.00115.69112.00115.501,420,220115.05
6/24/2026108.43113.54108.43112.551,582,034112.11
6/23/2026108.28108.91107.42108.461,050,235108.03
6/22/2026110.42111.20108.62108.632,099,358108.20
6/18/2026107.87110.62107.19110.571,483,613110.14
6/17/2026110.11111.29106.92107.321,244,155106.90
6/16/2026110.81111.63109.80110.901,147,206110.47
6/15/2026108.24110.58108.09110.411,526,585109.98
6/12/2026106.20108.85105.91107.63872,605107.21
6/11/2026105.60107.08104.93106.121,149,468105.70
6/10/2026106.11108.13105.29105.64801,271105.22
6/09/2026104.74106.61104.50106.19774,523105.77
6/08/2026104.50106.02104.48104.53735,174104.12
6/05/2026107.03107.04103.74104.49665,993104.08
6/04/2026103.64105.59103.36105.53986,845105.12
6/03/2026103.81105.28101.28102.181,260,660101.78