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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.36	96.22	96.22	96.78	95.09	1.61M
November 20, 2025	97.8	96.02	96.02	98.6	95.7	1.11M
November 19, 2025	97.76	97.69	97.69	98.2	97.16	762,348
November 18, 2025	98.34	97.78	97.78	99.29	97.16	974,300
November 17, 2025	100.99	98.61	98.61	101.13	98.5	1.02M
November 14, 2025	100.53	101.57	101.57	101.89	100.52	1.37M
November 13, 2025	101.72	100.7	100.7	102.32	100.6	1.12M
November 12, 2025	100.5	101.95	101.95	102.35	100.36	1.16M
November 11, 2025	100.87	100.53	100.53	100.96	99.88	820,306
November 10, 2025	100.64	100.73	100.73	101.42	99.93	916,636
November 07, 2025	97.02	100.4	100.4	101.43	96.84	1.76M
November 06, 2025	97.36	96.21	96.21	97.52	95.31	1.32M
November 05, 2025	98.42	97.63	97.63	99.25	97.47	955,200
November 04, 2025	97.69	98.69	98.69	98.79	96.25	1.17M
November 03, 2025	98.78	97.37	97.37	99.45	96.91	1.62M
October 31, 2025	100.12	99.22	99.22	100.5	98.69	1.25M
October 30, 2025	99.79	100.47	100.47	100.86	99.52	872,347
October 29, 2025	102.44	99.84	99.84	102.89	99.51	965,206
October 28, 2025	103.14	103.22	103.22	105.11	102.9	1.86M
October 27, 2025	101.79	101.43	101.43	102.63	101.24	1.07M
October 24, 2025	102.43	101.76	101.76	102.67	101.67	960,708
October 23, 2025	100.25	101.79	101.79	101.91	99.64	965,400
October 22, 2025	100	100.05	100.05	101.09	99.73	909,700
October 21, 2025	99.53	99.88	99.88	100.53	99.06	798,000
October 20, 2025	99.29	99.71	99.71	99.74	98.25	1.21M
October 17, 2025	100.43	99.01	99.01	100.43	97.91	1.85M
October 16, 2025	105.29	100.34	100.34	105.29	99.9	1.68M
October 15, 2025	106.04	105.13	105.13	106.39	105.04	1.14M
October 14, 2025	104.55	105.79	105.79	106	103.86	1.02M
October 13, 2025	103.82	105.05	105.05	105.05	103.8	674,235
October 10, 2025	104.35	104	104	105.26	103.74	745,660
October 09, 2025	106.15	103.74	103.74	106.15	103.1	1.11M
October 08, 2025	106.1	105.69	105.69	106.31	105.02	710,800
October 07, 2025	107.54	105.76	105.76	107.93	105.53	791,534
October 06, 2025	108.51	107.49	107.49	109.08	106.88	766,300
October 03, 2025	107.9	108.4	108.4	108.62	107.6	785,249
October 02, 2025	107.25	107.9	107.9	108.81	106.54	1.29M
October 01, 2025	108.25	107.5	107.5	108.61	107.21	1.1M
September 30, 2025	107.23	108.36	108.36	108.37	106.64	1.32M
September 29, 2025	107.89	107.49	107.49	107.89	106.26	1.05M
September 26, 2025	109.19	107.44	107.44	109.47	106.53	1.69M
September 25, 2025	110.7	109.02	109.02	110.7	108.86	798,900
September 24, 2025	112.7	110.7	110.7	113.44	110.16	1.13M
September 23, 2025	114.83	112.74	112.74	114.91	112.66	1.24M
September 22, 2025	118.53	114.82	114.82	118.55	114.4	1.8M
September 19, 2025	118.58	118.9	118.9	119.58	117.91	2.58M
September 18, 2025	118.11	117.88	117.88	118.81	117.59	740,345
September 17, 2025	117.71	118.12	118.12	118.91	117.55	1.56M
September 16, 2025	116.47	117.49	117.49	117.68	116.12	1.2M
September 15, 2025	117.48	116.74	116.74	118.03	116.67	958,300
September 12, 2025	118.15	117.15	117.15	118.23	116.97	949,227
September 11, 2025	116.34	118.71	118.71	118.79	116.11	1.34M
September 10, 2025	116.05	116.19	116.19	116.87	116.03	1.42M

RB Global, Inc. (RBA) NYSE