RB Global Inc. (RBA)
NYSE: RBA
· Real-Time Price · USD
108.40
0.50 (0.46%)
At close: Oct 03, 2025, 3:59 PM
108.40
0.00%
After-hours: Oct 03, 2025, 07:45 PM EDT
RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 107.90 | 108.62 | 107.60 | 108.40 | 108.40 | 0.46% | 785,249 |
| Oct 2, 2025 | 107.25 | 108.81 | 106.54 | 107.90 | 107.90 | 0.37% | 1,287,043 |
| Oct 1, 2025 | 108.35 | 108.62 | 107.21 | 107.50 | 107.50 | -0.79% | 1,096,300 |
| Sep 30, 2025 | 107.23 | 108.37 | 106.64 | 108.36 | 108.36 | 0.81% | 1,323,430 |
| Sep 29, 2025 | 107.89 | 107.89 | 106.26 | 107.49 | 107.49 | 0.05% | 1,051,928 |
| Sep 26, 2025 | 109.19 | 109.47 | 106.53 | 107.44 | 107.44 | -1.45% | 1,689,500 |
| Sep 25, 2025 | 110.70 | 110.70 | 108.86 | 109.02 | 109.02 | -1.52% | 798,900 |
| Sep 24, 2025 | 112.70 | 113.44 | 110.16 | 110.70 | 110.70 | -1.81% | 1,134,800 |
| Sep 23, 2025 | 114.83 | 114.91 | 112.66 | 112.74 | 112.74 | -1.81% | 1,237,809 |
| Sep 22, 2025 | 118.53 | 118.55 | 114.40 | 114.82 | 114.82 | -3.43% | 1,797,769 |
| Sep 19, 2025 | 118.58 | 119.58 | 117.91 | 118.90 | 118.90 | 0.87% | 2,583,909 |
| Sep 18, 2025 | 118.11 | 118.81 | 117.59 | 117.88 | 117.88 | -0.20% | 740,345 |
| Sep 17, 2025 | 117.71 | 118.91 | 117.55 | 118.12 | 118.12 | 0.54% | 1,560,900 |
| Sep 16, 2025 | 116.47 | 117.68 | 116.12 | 117.49 | 117.49 | 0.64% | 1,204,900 |
| Sep 15, 2025 | 117.48 | 118.03 | 116.67 | 116.74 | 116.74 | -0.35% | 958,300 |
| Sep 12, 2025 | 118.15 | 118.23 | 116.97 | 117.15 | 117.15 | -1.31% | 949,227 |
| Sep 11, 2025 | 116.34 | 118.79 | 116.11 | 118.71 | 118.71 | 2.17% | 1,344,632 |
| Sep 10, 2025 | 116.05 | 116.87 | 116.03 | 116.19 | 116.19 | -0.09% | 1,418,000 |
| Sep 9, 2025 | 115.47 | 116.32 | 115.04 | 116.30 | 116.30 | 0.61% | 703,200 |
| Sep 8, 2025 | 115.13 | 115.76 | 113.69 | 115.59 | 115.59 | 0.47% | 1,046,641 |
Page 1 of 136