RB Global Inc. (RBA)
NYSE: RBA
· Real-Time Price · USD
117.45
-0.57 (-0.48%)
At close: Aug 14, 2025, 3:59 PM
117.43
-0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 117.81 | 118.07 | 116.82 | 117.43 | 117.43 | -0.50% | 1,024,472 |
| Aug 13, 2025 | 117.06 | 118.23 | 116.32 | 118.02 | 118.02 | 1.21% | 1,657,800 |
| Aug 12, 2025 | 117.20 | 117.39 | 114.85 | 116.61 | 116.61 | -0.61% | 1,616,303 |
| Aug 11, 2025 | 115.00 | 117.76 | 114.11 | 117.33 | 117.33 | 2.82% | 1,683,214 |
| Aug 8, 2025 | 111.42 | 114.45 | 110.69 | 114.11 | 114.11 | 2.79% | 1,827,800 |
| Aug 7, 2025 | 111.22 | 113.37 | 109.16 | 111.01 | 111.01 | 2.05% | 2,018,700 |
| Aug 6, 2025 | 110.06 | 110.11 | 107.90 | 108.78 | 108.78 | -0.73% | 1,522,800 |
| Aug 5, 2025 | 110.00 | 110.49 | 109.44 | 109.58 | 109.58 | -0.23% | 727,715 |
| Aug 4, 2025 | 108.58 | 110.41 | 108.49 | 109.83 | 109.83 | 1.45% | 538,046 |
| Aug 1, 2025 | 107.63 | 108.37 | 106.66 | 108.26 | 108.26 | 0.00% | 636,140 |
| Jul 31, 2025 | 108.64 | 109.17 | 108.01 | 108.26 | 108.26 | -0.27% | 933,732 |
| Jul 30, 2025 | 108.38 | 109.21 | 108.00 | 108.55 | 108.55 | 0.05% | 784,448 |
| Jul 29, 2025 | 108.79 | 109.11 | 107.99 | 108.50 | 108.50 | 0.02% | 874,675 |
| Jul 28, 2025 | 109.41 | 109.41 | 108.39 | 108.48 | 108.48 | -0.56% | 615,217 |
| Jul 25, 2025 | 108.79 | 109.30 | 108.39 | 109.09 | 109.09 | 0.38% | 430,200 |
| Jul 24, 2025 | 108.57 | 109.01 | 107.91 | 108.68 | 108.68 | 0.21% | 521,400 |
| Jul 23, 2025 | 107.47 | 108.84 | 106.96 | 108.45 | 108.45 | 1.05% | 891,505 |
| Jul 22, 2025 | 107.91 | 108.16 | 106.70 | 107.32 | 107.32 | -0.55% | 1,114,222 |
| Jul 21, 2025 | 110.16 | 110.16 | 107.87 | 107.91 | 107.91 | -1.93% | 656,205 |
| Jul 18, 2025 | 110.54 | 111.71 | 109.73 | 110.03 | 110.03 | -0.29% | 1,041,200 |