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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	108.48	109.05	109.05	109.11	107.94	1.08M
May 19, 2025	107.56	108.62	108.62	108.78	107.53	817,500
May 16, 2025	106.73	108.19	108.19	108.3	106.61	1.15M
May 15, 2025	105.55	106.89	106.89	107.2	105.55	1.04M
May 14, 2025	104.5	105.51	105.51	105.9	103.53	956,800
May 13, 2025	104.51	104.72	104.72	105.28	103.64	828,400
May 12, 2025	107.17	104.17	104.17	107.99	104.04	1.33M
May 09, 2025	104.86	105.94	105.94	106.13	104.38	1.56M
May 08, 2025	102.86	104.81	104.81	106.43	100.47	2.49M
May 07, 2025	102.11	102.27	102.27	103.5	101.75	2.54M
May 06, 2025	100.7	101.89	101.89	101.98	100.37	1.25M
May 05, 2025	102.38	101.48	101.48	102.52	101.23	786,700
May 02, 2025	101.68	102.51	102.51	102.85	101.24	1.61M
May 01, 2025	100.3	99.95	99.95	101.99	98.64	1.31M
April 30, 2025	98.83	100.7	100.7	100.82	97.41	1.77M
April 29, 2025	98.26	99.15	99.15	99.87	97.99	853,400
April 28, 2025	99.01	98.75	98.75	99.15	98.17	878,400
April 25, 2025	98.42	98.98	98.98	99	97.46	610,641
April 24, 2025	98.24	98.73	98.73	99.36	97.79	662,418
April 23, 2025	98.49	98.24	98.24	99.46	97.61	732,517
April 22, 2025	95.67	96.97	96.97	97.15	95.64	948,500
April 21, 2025	96.84	94.91	94.91	97.07	94	736,200
April 17, 2025	96.8	97.38	97.38	97.96	96.7	835,300
April 16, 2025	96.93	96.58	96.58	98.02	95.47	868,012
April 15, 2025	98.2	97.59	97.59	98.58	97.24	515,900

RB Global, Inc. (RBA) NYSE