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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.8	103.37	103.37	104.41	102.15	1.37M
February 19, 2026	106.53	103.69	103.69	106.71	102.17	2.27M
February 18, 2026	113.15	107.47	107.47	115.18	106.39	2.61M
February 17, 2026	102	104.08	104.08	104.7	100.59	2.81M
February 13, 2026	101.09	102	102	102.56	99.41	2.62M
February 12, 2026	113.43	100.99	100.99	114.48	97.73	6.09M
February 11, 2026	119.33	113.88	113.89	119.33	113.66	2.27M
February 10, 2026	117.93	119.14	119.14	119.3	117.56	839,500
February 09, 2026	117.79	117.83	117.83	118.72	117.05	1.07M
February 06, 2026	116.19	117.71	117.71	117.86	115.77	1.45M
February 05, 2026	117.11	114.98	114.98	117.14	114.24	1.3M
February 04, 2026	114.67	115.98	115.98	116.17	114.07	913,509
February 03, 2026	114.04	114.67	114.67	114.7	112.69	988,541
February 02, 2026	114.03	114.21	114.21	114.48	112.58	1.11M
January 30, 2026	113.76	113.57	113.57	114.32	112.75	1.45M
January 29, 2026	116.95	114.95	114.95	116.95	113.49	1.19M
January 28, 2026	116.94	116.06	116.06	117.3	114.71	1.92M
January 27, 2026	116.99	117.4	117.4	117.7	115.89	950,000
January 26, 2026	116	116.98	116.98	117.03	114.58	827,643
January 23, 2026	116.29	115.58	115.58	116.37	114.53	1.13M
January 22, 2026	116.23	116.47	116.47	117.73	116.01	1.85M
January 21, 2026	113.5	115.5	115.5	115.93	113.5	1.46M
January 20, 2026	112.13	113.25	113.25	113.45	111.9	1.22M
January 16, 2026	111.72	112.89	112.89	113.79	111.33	1.34M
January 15, 2026	110.88	111.72	111.72	112.28	110.27	1.77M
January 14, 2026	110.75	110.87	110.87	112.62	110.38	1.9M
January 13, 2026	110.63	110.85	110.85	111.15	108.84	2.04M
January 12, 2026	108.69	111.04	111.04	111.26	108.64	700,221
January 09, 2026	107.82	109.19	109.19	109.52	107.82	764,600
January 08, 2026	105.91	107.85	107.85	108.49	105.91	974,821
January 07, 2026	107.34	106.13	106.13	107.34	104.35	1.23M
January 06, 2026	104.5	107.04	107.04	107.47	103.81	1.08M
January 05, 2026	102.42	104.71	104.71	105.51	101.45	3.56M
January 02, 2026	102.96	103.29	103.29	103.75	102.39	518,729
December 31, 2025	104.71	102.87	102.87	104.8	102.86	741,211
December 30, 2025	105.13	104.73	104.73	105.97	104.7	698,000
December 29, 2025	105.46	105.66	105.66	106.01	105.21	571,549
December 26, 2025	105.33	105.41	105.41	105.63	104.86	316,421
December 24, 2025	105.26	105.49	105.49	106.01	105	339,264
December 23, 2025	105.97	105.39	105.39	106.43	104.85	818,400
December 22, 2025	104.2	105.71	105.71	106.04	103.96	1.33M
December 19, 2025	104.3	104.15	104.15	104.97	104.12	1.41M
December 18, 2025	104.32	104.42	104.42	105.47	104.2	893,546
December 17, 2025	104.18	104.02	104.02	104.88	103.19	1.41M
December 16, 2025	102.63	104.19	104.19	104.52	102.54	1.39M
December 15, 2025	104.08	102.76	102.76	104.43	102.28	627,820
December 12, 2025	105.59	103.95	103.95	105.59	103.31	1.21M
December 11, 2025	102.71	105.13	105.13	105.27	102.41	1.61M
December 10, 2025	99.1	102.56	102.56	102.64	98.93	1.54M
December 09, 2025	99.86	99.01	99.01	100.39	98.84	922,340
December 08, 2025	99.51	99.68	99.68	100.47	99.18	761,404
December 05, 2025	98.19	99.63	99.63	99.7	97.51	716,100
December 04, 2025	98.41	98.13	98.13	99.2	97.88	511,400
December 03, 2025	97.91	98.18	98.18	98.42	97.32	654,600
December 02, 2025	98.44	97.74	97.74	98.54	97.59	804,231
December 01, 2025	97.6	98.19	98.19	99.09	97.3	916,500
November 28, 2025	98.26	98.2	98.2	99.06	97.83	387,200
November 26, 2025	97.44	97.81	97.81	98.51	97.28	711,500
November 25, 2025	95.51	97.5	97.19	97.62	95.51	930,200
November 24, 2025	96.33	95.52	95.22	96.61	95.4	1.1M

RB Global, Inc. (RBA) NYSE