RB Global, Inc. Common Stock (RBA)

106.35
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026104.99106.84104.38106.351,152,463106.35
5/28/2026103.73107.46103.24105.92817,817105.92
5/27/2026105.10105.24103.75103.941,045,562103.94
5/26/2026104.52106.21104.22105.191,136,270104.88
5/22/2026103.51105.33103.36104.72977,798104.41
5/21/2026103.66103.83101.68102.701,040,359102.40
5/20/2026103.39104.55102.10104.551,132,574104.24
5/19/2026100.06103.74100.06103.291,009,249102.99
5/18/2026101.94103.91101.23102.84958,435102.54
5/15/2026101.89102.18100.19102.091,154,521101.79
5/14/2026102.42104.83101.33101.791,117,780101.49
5/13/2026102.53102.73100.45101.781,190,402101.48
5/12/2026104.47104.92102.93103.40893,277103.09
5/11/2026103.01105.15102.38104.43792,328104.12
5/08/2026103.35104.96102.47103.28853,990102.98
5/07/2026105.80106.97102.91103.431,269,919103.13
5/06/2026107.25109.16105.50105.881,189,696105.57
5/05/2026108.17110.49105.63106.531,718,284106.22
5/04/2026104.19105.86103.74105.011,409,379104.70
5/01/2026104.85105.61104.11104.881,119,254104.57
4/30/2026105.77106.19104.28104.301,635,030103.99
4/29/2026104.94105.62104.40105.25877,144104.94
4/28/2026107.60108.19104.49105.351,240,912105.04
4/27/2026106.27109.07106.27107.751,365,917107.43
4/24/2026106.22107.98105.90106.751,383,224106.44
4/23/2026102.01106.73101.94106.221,122,957105.91
4/22/2026103.61104.42102.64102.64985,859102.34
4/21/2026104.69105.54103.56103.74881,363103.43
4/20/2026103.95105.04103.69104.52730,742104.21
4/17/2026103.46105.12102.88104.17864,189103.86
4/16/2026104.26105.46102.96103.29715,463102.99
4/15/2026103.52104.40103.00103.741,211,480103.43
4/14/2026103.31104.10102.83103.34669,084103.03
4/13/2026103.18104.41102.11103.021,302,856102.72
4/10/2026100.04103.3198.92103.301,707,949103.00
4/09/202699.26100.0498.5199.89863,90199.60
4/08/2026100.27101.5799.5699.811,318,72399.52
4/07/202697.6398.3996.8697.77823,54497.48
4/06/202698.0498.7597.6497.88699,28797.59
4/02/202695.3698.7495.3698.34832,98798.05
4/01/202696.2196.8894.9496.601,160,96096.32
3/31/202695.7696.7593.5895.851,530,40195.57
3/30/202695.7795.9893.8894.421,090,66494.14
3/27/202697.3497.7594.3894.611,666,50194.33
3/26/202696.7698.7196.4398.121,210,09697.83
3/25/202697.3698.5195.1997.47992,08697.18
3/24/202695.5996.8495.2396.44715,01096.16
3/23/202696.7698.9095.7397.221,254,42896.93
3/20/202695.9496.9194.4794.982,259,72694.70
3/19/202696.7297.1695.1195.841,079,97095.56
3/18/202699.4299.6796.9797.14952,37396.85
3/17/202699.57101.1899.55100.01760,12399.72
3/16/2026100.33101.0998.9999.031,355,79298.74
3/13/202697.9599.2397.3098.68819,70898.39
3/12/2026101.72102.5697.8897.911,057,16297.62
3/11/2026102.43103.93101.33102.24662,389101.94
3/10/2026105.23105.35102.16103.341,217,323103.03
3/09/2026106.44106.44103.56105.791,318,593105.48
3/06/2026106.47106.48103.08104.191,473,866103.88
3/05/2026102.79106.54102.42106.401,763,098106.09
3/04/2026100.77103.34100.03103.271,629,913102.97
3/03/202698.49100.8697.84100.521,358,150100.22
3/02/2026100.84100.9599.08100.131,007,24499.83