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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	159.28	160.94	160.94	160.94	158.96	208,600
August 20, 2025	159.56	159.72	159.72	160	158.03	177,669
August 19, 2025	159.56	159.31	159.31	160.92	158.93	186,946
August 18, 2025	158.95	159.29	159.29	159.97	158.54	241,800
August 15, 2025	163	158.81	158.81	163	158.5	216,420
August 14, 2025	162.18	162.26	162.26	163.14	161.34	278,400
August 13, 2025	160.81	162.46	162.46	162.76	160.21	216,128
August 12, 2025	160.75	160.75	160.75	161.6	158.3	218,000
August 11, 2025	156.95	161.78	161.78	162.26	156.95	714,300
August 08, 2025	152.83	157.04	157.04	157.68	152.83	498,043
August 07, 2025	150.65	152.67	152.67	156	150.2	603,439
August 06, 2025	151.2	149.4	149.4	151.34	148.33	298,500
August 05, 2025	152	151.03	151.03	152.2	150.84	249,600
August 01, 2025	148.77	149.39	149.39	149.51	146.98	186,356
July 31, 2025	150.03	150.03	150.03	151.14	149.71	233,700
July 30, 2025	149.89	150.17	150.17	150.83	149.38	164,721
July 29, 2025	149.2	149.6	149.6	150.39	149.12	164,437
July 28, 2025	149.51	149.01	149.01	149.94	148.91	180,917
July 25, 2025	148.44	149.51	149.51	149.8	148.44	176,120
July 24, 2025	147.77	148.3	148.3	148.66	147.27	170,622
July 23, 2025	147.25	147.43	147.43	148	145.76	228,707
July 22, 2025	147.48	145.99	145.99	147.78	145.4	256,000
July 21, 2025	151.22	147.68	147.68	151.22	147.64	172,200
July 18, 2025	152.08	151.02	151.02	153.29	150.63	232,810
July 17, 2025	149.67	151.73	151.73	151.8	149.67	221,700
July 16, 2025	148.85	149.61	149.61	149.82	146.94	282,937
July 15, 2025	150.58	147.96	147.96	150.7	147.9	290,300
July 14, 2025	148.54	150.23	150.23	151.99	148.18	293,919
July 11, 2025	147	148	148	148.88	146.2	257,600
July 10, 2025	144.88	147.25	147.25	147.82	144.88	182,200
July 09, 2025	143.54	144.88	144.88	144.96	142.57	183,000
July 08, 2025	144.93	143.27	143.27	144.93	141.7	315,749
July 07, 2025	144.25	144.35	144.35	144.82	143.12	281,720
July 04, 2025	143.64	143.89	143.89	144.25	143.09	47,400
July 03, 2025	143.24	143.75	143.75	143.89	142.4	151,024
July 02, 2025	144.13	143.22	143.22	144.81	142.44	293,244
June 30, 2025	145.31	144.67	144.67	145.31	142.96	285,346
June 27, 2025	145.23	144.86	144.86	145.78	143.61	279,300
June 26, 2025	143.3	143.78	143.78	144.72	140.8	306,926
June 25, 2025	145.53	143.61	143.61	145.76	143.27	341,500
June 24, 2025	143.86	145.03	145.03	145.55	143.14	323,600
June 23, 2025	143.97	143.25	143.25	143.97	141.06	250,212
June 20, 2025	145.38	143.52	143.52	146.31	143.52	4.94M
June 19, 2025	142.4	143.94	143.94	144.15	142.3	125,605
June 18, 2025	143.36	143.33	143.33	144.57	143.1	329,648
June 17, 2025	144.91	143.18	143.18	144.91	143.07	386,000
June 16, 2025	144.63	144.91	144.91	146.36	144.54	315,200
June 13, 2025	144.98	144.44	144.44	145.77	144.11	316,700
June 12, 2025	146.39	146.06	146.06	147.16	145.8	384,700
June 11, 2025	145.9	146.96	146.96	147.13	145.07	415,332
June 10, 2025	145.34	145.5	145.5	145.87	144.42	421,700
June 09, 2025	144.28	145.34	145.34	145.89	143.23	378,914
June 06, 2025	144.63	144.06	144.06	145.94	143.85	127,900
June 05, 2025	143.5	143.85	143.85	144.2	142.07	212,893
June 04, 2025	145.34	142.69	142.69	145.37	142.64	161,825
June 03, 2025	144.1	144.78	144.78	145.34	143.87	129,113
June 02, 2025	144.49	144.18	144.18	144.49	141.99	176,200
May 30, 2025	143.49	144.59	144.59	145	142.81	627,400
May 29, 2025	145.06	143.31	143.31	145.06	142.52	205,402
May 28, 2025	145.18	145.15	144.75	145.24	143.95	269,537

RB Global, Inc. (RBA.TO) TSX