RB Global Inc. (RBA)
100.92
0.55 (0.55%)
At close: Apr 02, 2025, 3:59 PM
94.76
-6.11%
After-hours: Apr 02, 2025, 08:00 PM EDT
RB Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 99.64 | 101.27 | 99.64 | 100.94 | 0.57 | 0.57% | 987,165 |
| Apr 1, 2025 | 100.35 | 101.06 | 99.20 | 100.37 | 0.07 | 0.07% | 805,715 |
| Mar 31, 2025 | 97.09 | 101.10 | 96.71 | 100.30 | 2.41 | 2.46% | 1,610,100 |
| Mar 28, 2025 | 99.79 | 99.89 | 97.65 | 97.89 | -2.40 | -2.39% | 632,336 |
| Mar 27, 2025 | 100.14 | 100.46 | 98.92 | 100.29 | -0.01 | -0.01% | 1,012,600 |
| Mar 26, 2025 | 101.00 | 101.50 | 99.87 | 100.30 | -0.22 | -0.22% | 550,604 |
| Mar 25, 2025 | 99.80 | 100.91 | 99.49 | 100.52 | 0.42 | 0.42% | 889,900 |
| Mar 24, 2025 | 99.31 | 100.90 | 99.31 | 100.10 | 1.14 | 1.15% | 918,800 |
| Mar 21, 2025 | 98.00 | 99.29 | 96.90 | 98.96 | 0.09 | 0.09% | 2,341,044 |
| Mar 20, 2025 | 98.02 | 99.36 | 97.39 | 98.87 | -0.36 | -0.36% | 716,200 |
| Mar 19, 2025 | 97.81 | 99.62 | 97.33 | 99.23 | 1.97 | 2.03% | 865,300 |
| Mar 18, 2025 | 97.24 | 98.02 | 96.87 | 97.26 | -0.72 | -0.73% | 1,058,720 |
| Mar 17, 2025 | 96.02 | 98.32 | 95.75 | 97.98 | 2.17 | 2.26% | 3,031,246 |
| Mar 14, 2025 | 94.87 | 96.18 | 94.42 | 95.81 | 1.38 | 1.46% | 1,951,700 |
| Mar 13, 2025 | 97.16 | 97.78 | 94.40 | 94.43 | -3.17 | -3.25% | 1,051,100 |
| Mar 12, 2025 | 98.49 | 98.97 | 97.31 | 97.60 | -0.87 | -0.88% | 1,000,900 |
| Mar 11, 2025 | 99.16 | 100.22 | 98.37 | 98.47 | -1.04 | -1.05% | 1,623,819 |
| Mar 10, 2025 | 100.43 | 101.05 | 98.89 | 99.51 | -1.86 | -1.83% | 898,240 |
| Mar 7, 2025 | 99.21 | 101.87 | 98.43 | 101.37 | 1.72 | 1.73% | 990,634 |
| Mar 6, 2025 | 100.00 | 101.55 | 98.92 | 99.65 | -0.54 | -0.54% | 985,507 |
| Mar 5, 2025 | 101.19 | 101.43 | 99.86 | 100.19 | -0.47 | -0.47% | 900,045 |
| Mar 4, 2025 | 102.07 | 102.43 | 100.24 | 100.66 | -2.05 | -2.00% | 1,149,421 |
| Mar 3, 2025 | 102.30 | 104.20 | 102.18 | 102.71 | 0.33 | 0.32% | 1,031,400 |
| Feb 28, 2025 | 100.53 | 102.53 | 100.35 | 102.38 | 1.95 | 1.94% | 1,322,000 |
| Feb 27, 2025 | 100.57 | 101.37 | 100.19 | 100.43 | 0.10 | 0.10% | 797,532 |
| Feb 26, 2025 | 101.16 | 101.92 | 99.90 | 100.33 | -1.02 | -1.01% | 1,103,020 |
| Feb 25, 2025 | 102.75 | 103.71 | 101.10 | 101.35 | -1.49 | -1.45% | 995,000 |
| Feb 24, 2025 | 102.73 | 104.66 | 102.62 | 102.84 | 0.25 | 0.24% | 1,520,042 |
| Feb 21, 2025 | 103.52 | 104.36 | 101.37 | 102.59 | -0.93 | -0.90% | 1,261,000 |
| Feb 20, 2025 | 104.10 | 104.29 | 102.58 | 103.52 | -1.20 | -1.15% | 1,237,030 |
| Feb 19, 2025 | 106.21 | 106.90 | 103.44 | 104.72 | 8.16 | 8.45% | 3,706,400 |
| Feb 18, 2025 | 96.28 | 96.90 | 95.43 | 96.56 | 0.26 | 0.27% | 1,964,145 |
| Feb 14, 2025 | 95.54 | 96.64 | 95.20 | 96.30 | 0.38 | 0.40% | 1,104,300 |
| Feb 13, 2025 | 94.57 | 95.96 | 93.91 | 95.92 | 1.92 | 2.04% | 851,822 |
| Feb 12, 2025 | 92.96 | 94.14 | 92.31 | 94.00 | 0.20 | 0.21% | 572,800 |
| Feb 11, 2025 | 92.90 | 93.83 | 92.12 | 93.80 | 0.33 | 0.35% | 872,232 |
| Feb 10, 2025 | 93.00 | 94.93 | 92.74 | 93.47 | 0.75 | 0.81% | 1,161,635 |
| Feb 7, 2025 | 91.87 | 93.01 | 91.60 | 92.72 | 1.13 | 1.23% | 747,900 |
| Feb 6, 2025 | 89.38 | 91.59 | 89.38 | 91.59 | 2.48 | 2.78% | 907,100 |
| Feb 5, 2025 | 88.95 | 90.00 | 88.93 | 89.11 | 0.57 | 0.64% | 713,300 |
| Feb 4, 2025 | 89.31 | 89.31 | 88.06 | 88.54 | 0.06 | 0.07% | 587,330 |
| Feb 3, 2025 | 87.52 | 89.53 | 86.68 | 88.48 | -1.00 | -1.12% | 859,900 |
| Jan 31, 2025 | 91.17 | 91.27 | 89.31 | 89.48 | -1.55 | -1.70% | 3,397,900 |
| Jan 30, 2025 | 91.08 | 91.59 | 90.31 | 91.03 | 0.66 | 0.73% | 937,313 |
| Jan 29, 2025 | 90.47 | 90.91 | 89.65 | 90.37 | 0.00 | 0.00% | 1,094,000 |
| Jan 28, 2025 | 91.19 | 91.80 | 89.89 | 90.37 | -0.96 | -1.05% | 943,800 |
| Jan 27, 2025 | 89.69 | 91.35 | 89.61 | 91.33 | 0.94 | 1.04% | 844,000 |
| Jan 24, 2025 | 89.63 | 90.60 | 89.62 | 90.39 | 0.51 | 0.57% | 694,700 |
| Jan 23, 2025 | 89.53 | 90.27 | 89.22 | 89.88 | -0.04 | -0.04% | 646,400 |
| Jan 22, 2025 | 90.92 | 91.13 | 89.44 | 89.92 | -0.93 | -1.02% | 898,800 |