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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	117.9	114.9	114.9	117.9	114.72	1.22M
August 14, 2025	117.81	117.43	117.43	118.07	116.82	1.02M
August 13, 2025	117.06	118.02	118.02	118.23	116.32	1.66M
August 12, 2025	117.2	116.61	116.61	117.39	114.85	1.62M
August 11, 2025	115	117.33	117.33	117.76	114.11	1.68M
August 08, 2025	111.42	114.11	114.11	114.45	110.69	1.83M
August 07, 2025	111.22	111.01	111.01	113.37	109.16	2.02M
August 06, 2025	110.06	108.78	108.78	110.11	107.9	1.52M
August 05, 2025	110	109.58	109.58	110.49	109.44	727,715
August 04, 2025	108.58	109.83	109.83	110.41	108.49	538,046
August 01, 2025	107.63	108.26	108.26	108.37	106.66	636,140
July 31, 2025	108.64	108.26	108.26	109.17	108.01	933,732
July 30, 2025	108.38	108.55	108.55	109.21	108	784,448
July 29, 2025	108.79	108.5	108.5	109.11	107.99	874,675
July 28, 2025	109.41	108.48	108.48	109.41	108.39	615,217
July 25, 2025	108.79	109.09	109.09	109.3	108.39	430,200
July 24, 2025	108.57	108.68	108.68	109.01	107.91	521,400
July 23, 2025	107.47	108.45	108.45	108.84	106.96	891,505
July 22, 2025	107.91	107.32	107.32	108.16	106.7	1.11M
July 21, 2025	110.16	107.91	107.91	110.16	107.87	656,205
July 18, 2025	110.54	110.03	110.03	111.71	109.73	1.04M
July 17, 2025	108.82	110.35	110.35	110.41	108.82	759,714
July 16, 2025	107.89	109.31	109.31	109.42	107.12	1.1M
July 15, 2025	109.91	107.78	107.78	109.91	107.77	1.03M
July 14, 2025	107.98	109.66	109.66	111.07	107.98	1.23M
July 11, 2025	107.45	108.16	108.16	108.83	106.87	1.02M
July 10, 2025	105.75	107.69	107.69	108.08	105.75	743,710
July 09, 2025	104.83	105.84	105.84	105.9	104.18	592,441
July 08, 2025	105.69	104.7	104.7	105.96	103.56	938,636
July 07, 2025	105.74	105.59	105.59	105.97	104.89	1.17M
July 03, 2025	105.46	105.61	105.61	105.84	104.82	673,403
July 02, 2025	105.7	105.42	105.42	106.38	104.51	1M
July 01, 2025	106.08	105.87	105.87	106.63	105.2	601,607
June 30, 2025	105.81	106.19	106.19	106.28	104.84	758,100
June 27, 2025	105.72	105.65	105.65	106.73	105.13	1.23M
June 26, 2025	105.02	105.39	105.39	106.22	103.22	711,900
June 25, 2025	105.9	104.66	104.66	106.13	104.35	1.29M
June 24, 2025	105.34	105.61	105.61	106.09	104.3	1.15M
June 23, 2025	104.64	104.29	104.29	104.68	102.38	1.36M
June 20, 2025	105.6	104.82	104.82	106.5	104.71	1.78M
June 18, 2025	104.93	104.61	104.61	105.66	104.56	570,600
June 17, 2025	106.32	104.93	104.93	106.59	104.88	875,500
June 16, 2025	106.68	106.72	106.72	107.89	106.48	810,900
June 13, 2025	106.46	106.3	106.3	107.4	105.92	817,200
June 12, 2025	107.34	107.33	107.33	108.11	107.19	674,209
June 11, 2025	106.49	107.56	107.56	107.63	106.06	625,066
June 10, 2025	106.17	106.41	106.41	106.59	105.52	1.13M
June 09, 2025	105.34	106.16	106.16	106.57	104.5	1.35M
June 06, 2025	106.41	105.13	105.13	106.73	105.02	961,945
June 05, 2025	104.45	105.26	105.26	105.5	104.12	1.03M
June 04, 2025	105.57	104.26	104.26	105.94	104.25	850,439
June 03, 2025	104.92	105.52	105.52	105.88	104.57	664,606
June 02, 2025	104.71	105.26	105.26	105.3	103.64	855,800
May 30, 2025	103.87	105.3	105.3	105.41	103.48	1.29M
May 29, 2025	104.56	103.88	103.88	104.94	103.18	916,990
May 28, 2025	104.66	104.92	104.63	104.99	104.14	2.23M
May 27, 2025	107.46	104.74	104.45	107.66	104.58	2.09M
May 23, 2025	107.44	107.18	107.18	108.2	106.83	982,874
May 22, 2025	107.61	108.54	108.54	108.93	107.43	1.07M
May 21, 2025	108.91	107.95	107.95	109.25	107.85	946,100

RB Global, Inc. (RBA) NYSE