RB Global, Inc. - RBA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	137.67	137.02	137.02	137.67	135.8	185,300
December 02, 2025	137.84	136.67	136.67	138.17	136.42	162,841
December 01, 2025	136.85	137.45	137.45	138.66	135.97	251,600
November 28, 2025	138.46	136.9	136.9	138.46	136.88	186,033
November 27, 2025	137.92	137.42	137.42	137.97	136.9	55,000
November 26, 2025	137.25	137.39	137.39	138.55	137.25	114,400
November 25, 2025	135.01	137.54	137.54	137.69	135.01	187,200
November 24, 2025	137.62	134.9	134.9	137.62	134.43	616,300
November 21, 2025	135.39	135.54	135.54	136.66	134.43	260,308
November 20, 2025	137.51	135.45	135.45	138.37	134.99	159,659
November 19, 2025	136.67	137.38	137.38	138.01	136.17	262,147
November 18, 2025	137.46	136.72	136.72	139.18	136.07	307,100
November 17, 2025	141.1	138.56	138.56	141.96	138.41	526,200
November 14, 2025	140.77	142.52	142.52	142.9	140.77	609,800
November 13, 2025	142.71	141.32	141.32	144.24	141.15	305,069
November 12, 2025	141.08	142.75	142.75	143.29	140.74	280,000
November 11, 2025	141.27	140.78	140.78	141.41	139.8	169,800
November 10, 2025	141.25	141.2	141.2	142.27	140.06	205,020
November 07, 2025	137.13	140.81	140.81	142.53	136.02	494,000
November 06, 2025	137.38	135.8	135.8	137.38	134.61	316,100
November 05, 2025	139.08	137.71	137.71	139.97	137.6	293,829
November 04, 2025	137.55	139.01	139.01	139.18	135.66	290,600
November 03, 2025	139.39	136.88	136.88	139.39	136.21	401,500
October 31, 2025	140.7	139.16	139.16	140.86	138.36	264,900
October 30, 2025	138.83	140.53	140.53	141.01	138.83	233,396
October 29, 2025	142.72	139.25	139.25	143.19	138.83	294,000
October 28, 2025	145.43	143.9	143.9	146.84	143.88	373,112
October 27, 2025	142.65	141.96	141.96	143.66	141.68	180,448
October 24, 2025	142.73	142.5	142.5	143.8	142.45	178,400
October 23, 2025	139.88	142.39	142.39	142.47	139.3	156,000
October 22, 2025	140.05	139.91	139.91	141.38	139.57	285,900
October 21, 2025	139.98	139.99	139.99	140.85	139.07	215,518
October 20, 2025	139.11	139.87	139.87	140	138	306,724
October 17, 2025	141.24	138.7	138.7	141.24	137.37	797,684
October 16, 2025	147.6	140.88	140.88	147.73	140.48	354,110
October 15, 2025	147.93	147.74	147.74	149.4	147.67	297,800
October 14, 2025	146.7	148.52	148.52	148.78	145.98	389,300
October 10, 2025	146.25	145.65	145.65	147.24	145.44	219,700
October 09, 2025	147.49	145.52	145.52	147.49	144.66	328,928
October 08, 2025	148.48	147.54	147.54	148.48	146.52	236,363
October 07, 2025	150.23	147.56	147.56	150.61	147.31	251,031
October 06, 2025	151.92	149.99	149.99	152.4	149.17	247,304
October 03, 2025	151.06	151.23	151.23	151.52	150.33	156,200
October 02, 2025	152.14	150.63	150.63	152.14	148.74	338,612
October 01, 2025	151.2	149.9	149.9	151.2	149.44	275,800
September 30, 2025	149.5	150.74	150.74	150.79	148.71	318,728
September 29, 2025	149.76	149.61	149.61	149.76	148.04	408,732
September 26, 2025	152.69	149.62	149.62	152.69	148.49	460,300
September 25, 2025	153.38	152.02	152.02	153.92	151.82	338,400
September 24, 2025	156.66	153.91	153.91	156.85	153.14	362,033
September 23, 2025	158.95	156	156	159.21	155.79	391,900
September 22, 2025	163.7	158.72	158.72	163.76	158.14	543,000
September 19, 2025	164.85	163.83	163.83	164.85	162.78	1.69M
September 18, 2025	162.63	162.7	162.7	163.93	162.45	380,500
September 17, 2025	161.74	162.71	162.71	163.35	161.74	464,200
September 16, 2025	160.57	161.51	161.51	161.89	159.69	317,766
September 15, 2025	162.12	160.8	160.8	163.14	160.66	253,702
September 12, 2025	163.99	162.24	162.24	163.99	161.99	282,234
September 11, 2025	161.47	164.14	164.14	164.32	161.2	307,615
September 10, 2025	160.86	161.17	161.17	161.76	160.37	287,800

RB Global, Inc. (RBA.TO) TSX