RB Global, Inc. (FRA:J1F)
Germany
· Delayed Price · Currency is EUR 84.00
0.00 (0.00%)
At close: Dec 5, 2025
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Dec 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Dec 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Dec 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.23 | -1.20% | - |
| Nov 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.23 | 0.60% | - |
| Nov 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.73 | -1.78% | - |
| Nov 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | 0.60% | - |
| Nov 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -0.59% | - |
| Nov 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -2.87% | - |
| Nov 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 1.16% | - |
| Nov 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | -2.27% | - |
| Nov 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.71 | 1.73% | - |
| Nov 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | -0.57% | - |
| Nov 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 0.58% | - |
| Nov 10, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | -0.57% | - |
| Nov 7, 2025 | 84.50 | 87.00 | 84.50 | 87.00 | 86.72 | 2.96% | 150 |
| Nov 6, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -1.17% | - |
| Nov 5, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | 1.79% | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -1.75% | - |
| Nov 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -1.16% | - |
| Oct 31, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | 1.17% | - |
| Oct 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -3.39% | - |
| Oct 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.21 | 1.72% | - |
| Oct 28, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | -0.57% | - |
| Oct 27, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | - | 183 |
| Oct 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | 1.74% | - |
| Oct 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | 0.58% | - |
| Oct 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | - | - |
| Oct 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | 1.18% | - |
| Oct 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -1.17% | - |
| Oct 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -6.56% | - |
| Oct 16, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.20 | - | 22 |
| Oct 15, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 91.20 | 1.10% | 50 |
| Oct 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -0.55% | - |
| Oct 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 1.68% | - |
| Oct 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.21 | -1.10% | - |
| Oct 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | - | - |
| Oct 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -1.09% | - |
| Oct 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | -1.08% | - |
| Oct 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.20 | 0.54% | - |
| Oct 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | 1.10% | - |
| Oct 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | -0.55% | - |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | 0.55% | - |
| Sep 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | -0.55% | - |
| Sep 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | -1.61% | - |
| Sep 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | -1.06% | - |
| Sep 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | -1.57% | - |
| Sep 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.19 | -1.55% | - |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.68 | -3.96% | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 1.00% | - |
| Sep 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.68 | -0.99% | - |
| Sep 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 2.54% | - |
| Sep 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.18 | - | - |
| Sep 16, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.18 | -1.01% | - |
| Sep 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.18 | -1.49% | - |
| Sep 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 2.02% | - |
| Sep 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.68 | - | - |
| Sep 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.68 | 1.54% | - |
| Sep 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | - | - |
| Sep 8, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | -1.52% | - |
| Sep 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.68 | 1.02% | - |
| Sep 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.68 | -1.01% | - |
| Sep 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.68 | 1.54% | - |
| Sep 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | 0.52% | - |
| Sep 1, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.68 | -0.51% | - |
| Aug 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | -1.02% | - |
| Aug 28, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.18 | -0.51% | - |
| Aug 27, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.41 | 0.51% | - |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | -0.51% | 4 |
| Aug 25, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.41 | - | - |
| Aug 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.41 | 0.51% | - |
| Aug 21, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | 0.51% | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | -0.51% | - |
| Aug 19, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | 1.03% | - |
| Aug 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | -2.50% | - |
| Aug 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.41 | - | - |
| Aug 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.41 | 0.50% | - |
| Aug 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.91 | -0.50% | - |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.41 | 2.56% | - |
| Aug 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | 2.63% | - |
| Aug 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.44 | 0.53% | - |
| Aug 7, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | 0.53% | - |
| Aug 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | -0.53% | - |
| Aug 5, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | 1.07% | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.94 | -0.53% | - |
| Aug 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | -1.05% | - |
| Jul 31, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.44 | 1.60% | - |
| Jul 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.94 | 0.54% | - |
| Jul 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.45 | 0.54% | - |
| Jul 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.95 | 0.54% | - |
| Jul 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.45 | 0.55% | - |
| Jul 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.96 | 0.55% | - |
| Jul 23, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.46 | -1.09% | - |
| Jul 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.45 | -2.65% | - |
| Jul 21, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 93.94 | - | 22 |
| Jul 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | 1.07% | 120 |