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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.33	141.48	141.48	142.96	140.1	259,300
February 19, 2026	146.61	142.01	142.01	146.62	139.85	513,523
February 18, 2026	158.73	147.24	147.24	158.73	145.77	554,300
February 17, 2026	139.38	141.9	141.9	142.77	137.85	294,200
February 13, 2026	136.77	138.91	138.91	139.36	135.37	483,000
February 12, 2026	154.27	137.1	137.1	154.87	133.02	1.17M
February 11, 2026	161.51	154.57	154.57	161.92	154.31	404,224
February 10, 2026	160.5	161.51	161.51	161.68	159.17	178,200
February 09, 2026	160.44	159.86	159.86	161.16	159.06	181,200
February 06, 2026	158.12	160.68	160.26	160.95	157.93	120,003
February 05, 2026	158.45	157.49	157.49	160.04	156.42	294,400
February 04, 2026	156.5	158.45	158.45	158.76	155.82	211,042
February 03, 2026	156.04	156.33	156.33	156.38	153.75	194,400
February 02, 2026	154.69	156.12	156.12	156.64	153.88	178,435
January 30, 2026	154.57	154.56	154.56	155.14	152.83	349,742
January 29, 2026	159.4	155	155	159.4	153.74	303,340
January 28, 2026	159.08	157.35	157.35	159.1	155.8	205,636
January 27, 2026	159.98	159.43	159.43	160.1	157.88	181,579
January 26, 2026	158.92	160.43	160.43	160.5	156.92	230,000
January 23, 2026	160.29	158.34	158.34	160.29	157.09	268,900
January 22, 2026	160.33	160.64	160.64	162.35	160.33	297,500
January 21, 2026	157.69	159.77	159.77	160.39	156.21	253,800
January 20, 2026	155.82	156.69	156.69	156.89	154.8	266,003
January 19, 2026	156.09	156.15	156.15	157.48	154.89	234,300
January 16, 2026	156.99	157.09	157.09	158.53	154.83	338,140
January 15, 2026	154.59	155.25	155.25	156	153.42	311,000
January 14, 2026	154.19	153.8	153.8	156.27	153.73	341,448
January 13, 2026	153.6	153.91	153.91	154.37	151.16	318,900
January 12, 2026	151.76	154.09	154.09	154.41	150.97	197,611
January 09, 2026	149.57	151.95	151.95	152.19	149.57	166,168
January 08, 2026	146.93	149.49	149.49	150.43	146.93	284,800
January 07, 2026	147.76	146.93	146.93	147.89	144.16	283,800
January 06, 2026	143.61	147.76	147.76	148.37	142.94	270,833
January 05, 2026	140.54	143.99	143.99	145.29	139.88	209,512
January 02, 2026	141.14	141.75	141.75	142.51	140.62	103,100
December 31, 2025	143.51	141.31	141.31	143.51	141.21	138,026
December 30, 2025	144.62	143.39	143.39	145.59	143.26	105,500
December 29, 2025	144.62	144.75	144.75	145.18	140.01	101,300
December 23, 2025	146.02	144.28	144.28	146.02	143.59	196,523
December 22, 2025	143.51	145.42	145.42	145.78	143.34	150,000
December 19, 2025	143.92	143.57	143.57	144.59	143.41	360,100
December 18, 2025	143.68	143.8	143.8	145.25	143.54	177,700
December 17, 2025	143.62	143.29	143.29	144.45	142.19	284,449
December 16, 2025	140.91	143.35	143.35	143.68	140.91	227,900
December 15, 2025	143.08	141.36	141.36	143.59	140.86	175,817
December 12, 2025	144.44	143.08	143.08	144.84	142.28	220,728
December 11, 2025	141.63	144.81	144.81	144.94	140.94	315,100
December 10, 2025	137.27	141.43	141.43	141.57	137.17	226,100
December 09, 2025	138.25	137.19	137.19	138.85	136.86	188,249
December 08, 2025	137.83	138.18	138.18	139.06	137.22	190,129
December 05, 2025	136.62	137.84	137.84	137.88	136.56	152,876
December 04, 2025	137.28	136.98	136.98	138.02	136.6	119,000
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

RB Global, Inc. (RBA.TO) TSX