RB Global Inc. (RBA)
NYSE: RBA
· Real-Time Price · USD
114.12
-0.93 (-0.81%)
At close: Sep 08, 2025, 10:41 AM
RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.24 | 116.24 | 114.19 | 115.05 | 115.05 | -0.84% | 1,034,500 |
| Sep 4, 2025 | 114.52 | 116.27 | 114.29 | 116.03 | 116.03 | 1.15% | 643,700 |
| Sep 3, 2025 | 115.66 | 115.92 | 114.18 | 114.71 | 114.71 | -0.82% | 973,900 |
| Sep 2, 2025 | 113.83 | 116.64 | 113.05 | 115.66 | 115.66 | 0.98% | 1,664,000 |
| Aug 29, 2025 | 114.76 | 114.76 | 113.83 | 114.54 | 114.54 | -0.08% | 805,743 |
| Aug 28, 2025 | 115.70 | 115.70 | 114.10 | 114.63 | 114.63 | -0.92% | 790,800 |
| Aug 27, 2025 | 115.51 | 116.66 | 115.34 | 115.70 | 115.39 | -0.07% | 646,807 |
| Aug 26, 2025 | 115.23 | 116.04 | 115.23 | 115.78 | 115.47 | 0.63% | 590,822 |
| Aug 25, 2025 | 116.08 | 116.91 | 114.96 | 115.05 | 114.74 | -1.13% | 621,700 |
| Aug 22, 2025 | 116.56 | 117.47 | 115.69 | 116.37 | 116.06 | 0.59% | 484,748 |
| Aug 21, 2025 | 114.90 | 115.79 | 114.50 | 115.69 | 115.38 | 0.48% | 490,549 |
| Aug 20, 2025 | 115.53 | 115.53 | 113.85 | 115.14 | 114.83 | 0.23% | 643,291 |
| Aug 19, 2025 | 115.16 | 116.17 | 114.63 | 114.88 | 114.57 | -0.42% | 595,400 |
| Aug 18, 2025 | 115.61 | 115.69 | 114.80 | 115.37 | 115.06 | 0.41% | 1,409,500 |
| Aug 15, 2025 | 117.90 | 117.90 | 114.72 | 114.90 | 114.59 | -2.15% | 1,221,840 |
| Aug 14, 2025 | 117.81 | 118.07 | 116.82 | 117.43 | 117.12 | -0.50% | 1,024,600 |
| Aug 13, 2025 | 117.06 | 118.23 | 116.32 | 118.02 | 117.70 | 1.21% | 1,657,800 |
| Aug 12, 2025 | 117.20 | 117.39 | 114.85 | 116.61 | 116.30 | -0.61% | 1,616,303 |
| Aug 11, 2025 | 115.00 | 117.76 | 114.11 | 117.33 | 117.02 | 2.82% | 1,683,214 |
| Aug 8, 2025 | 111.42 | 114.45 | 110.69 | 114.11 | 113.80 | 2.79% | 1,827,800 |