Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
137.84
+0.86 (0.63%)
At close: Dec 5, 2025

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.62137.55136.56137.40-0.31%79,166
Dec 4, 2025137.28138.02136.60136.98136.98-0.03%118,987
Dec 3, 2025137.67137.67135.80137.02137.020.26%185,256
Dec 2, 2025137.84138.17136.42136.67136.67-0.57%162,841
Dec 1, 2025136.85138.66135.97137.45137.450.40%251,555
Nov 28, 2025138.46138.46136.88136.90136.90-0.38%186,433
Nov 27, 2025137.92137.97136.90137.42137.420.02%54,958
Nov 26, 2025137.25138.55137.25137.39137.39-0.11%114,365
Nov 25, 2025135.01137.69135.01137.54137.101.96%187,152
Nov 24, 2025137.62137.62134.43134.90134.47-0.47%616,271
Nov 21, 2025135.39136.66134.43135.54135.110.10%260,308
Nov 20, 2025137.51138.37134.99135.40134.97-1.44%162,470
Nov 19, 2025136.67138.01136.17137.38136.940.48%262,147
Nov 18, 2025137.46139.18136.07136.72136.28-1.33%307,075
Nov 17, 2025141.10141.96138.41138.56138.12-2.78%526,193
Nov 14, 2025140.77142.90140.77142.52142.070.85%609,751
Nov 13, 2025142.71144.24141.15141.32140.87-1.00%307,314
Nov 12, 2025141.08143.29140.74142.75142.301.40%279,987
Nov 11, 2025141.27141.41139.80140.78140.33-0.30%169,752
Nov 10, 2025141.25142.27140.06141.20140.750.28%205,020
Nov 7, 2025137.13142.53136.02140.81140.363.69%493,958
Nov 6, 2025137.38137.38134.61135.80135.37-1.39%316,057
Nov 5, 2025139.08139.97137.60137.71137.27-0.94%293,829
Nov 4, 2025137.55139.18135.66139.01138.571.56%290,550
Nov 3, 2025139.39139.39136.21136.88136.44-1.64%401,487
Oct 31, 2025140.70140.86138.36139.16138.72-0.97%264,897
Oct 30, 2025138.83141.08138.83140.53140.080.92%233,396
Oct 29, 2025142.72143.19138.83139.25138.81-3.23%293,965
Oct 28, 2025145.43146.84143.88143.90143.441.37%373,112
Oct 27, 2025142.65143.66141.68141.96141.51-0.38%180,448
Oct 24, 2025142.73143.80142.45142.50142.050.08%178,353
Oct 23, 2025139.88142.47139.30142.39141.941.77%155,969
Oct 22, 2025140.05141.38139.57139.91139.46-0.06%285,887
Oct 21, 2025139.98140.85139.07139.99139.540.09%215,518
Oct 20, 2025139.11140.00138.00139.87139.420.84%306,724
Oct 17, 2025141.24141.24137.37138.70138.26-1.55%801,284
Oct 16, 2025147.60147.73140.48140.88140.43-4.64%354,110
Oct 15, 2025147.93149.40147.67147.74147.27-0.53%297,790
Oct 14, 2025146.70148.78145.98148.52148.051.97%389,272
Oct 10, 2025146.25147.24145.44145.65145.190.09%219,697
Oct 9, 2025147.49147.49144.66145.52145.06-1.37%328,928
Oct 8, 2025148.48148.48146.52147.54147.07-0.01%241,433
Oct 7, 2025150.23150.61147.31147.56147.09-1.62%251,031
Oct 6, 2025151.92152.40149.17149.99149.51-0.82%247,304
Oct 3, 2025151.06151.52150.33151.23150.750.40%156,190
Oct 2, 2025152.14152.14148.74150.63150.150.49%338,612
Oct 1, 2025151.20151.20149.44149.90149.42-0.56%275,788
Sep 30, 2025149.50150.79148.71150.74150.260.76%318,728
Sep 29, 2025149.76149.76148.04149.61149.13-0.01%408,732
Sep 26, 2025152.69152.69148.49149.62149.14-1.58%460,284
Sep 25, 2025153.38153.92151.82152.02151.54-1.23%338,393
Sep 24, 2025156.66156.85153.14153.91153.42-1.34%362,033
Sep 23, 2025158.95159.21155.79156.00155.50-1.71%391,858
Sep 22, 2025163.70163.77158.14158.72158.21-3.12%542,997
Sep 19, 2025164.85164.85162.78163.83163.310.69%1,685,461
Sep 18, 2025162.63163.93162.45162.70162.18-0.01%380,474
Sep 17, 2025161.74163.35161.74162.71162.190.74%464,177
Sep 16, 2025160.57161.89159.69161.51161.000.44%317,766
Sep 15, 2025162.12163.14160.66160.80160.29-0.89%253,702
Sep 12, 2025163.99163.99161.99162.24161.72-1.16%282,234
Sep 11, 2025161.47164.32161.20164.14163.621.84%307,615
Sep 10, 2025160.86161.76160.37161.17160.660.01%287,751
Sep 9, 2025160.19161.18159.19161.15160.640.98%269,508
Sep 8, 2025159.85159.88157.17159.59159.080.14%332,224
Sep 5, 2025161.16161.16158.03159.36158.85-0.68%300,670
Sep 4, 2025158.85160.81158.50160.45159.941.35%208,061
Sep 3, 2025159.45159.86157.57158.32157.82-0.76%413,544
Sep 2, 2025157.00160.87155.99159.53159.021.41%648,349
Aug 29, 2025156.88157.61156.43157.31156.81-0.23%278,611
Aug 28, 2025159.25159.25156.94157.68157.18-1.17%208,326
Aug 27, 2025160.31161.62159.50159.55158.61-0.42%207,244
Aug 26, 2025159.49160.60159.49160.22159.280.46%323,856
Aug 25, 2025161.26161.26159.12159.49158.56-0.86%200,476
Aug 22, 2025161.65162.52160.74160.87159.93-0.04%160,940
Aug 21, 2025159.28160.94158.96160.94160.000.76%208,589
Aug 20, 2025159.56160.00158.03159.72158.780.26%177,669
Aug 19, 2025159.56160.92158.93159.31158.380.01%186,946
Aug 18, 2025158.95159.97158.54159.29158.360.30%241,765
Aug 15, 2025163.00163.00158.50158.81157.88-2.13%216,420
Aug 14, 2025162.18163.14161.34162.26161.31-0.12%278,374
Aug 13, 2025160.81162.76160.21162.46161.511.06%216,128
Aug 12, 2025160.75161.60158.30160.75159.81-0.64%218,000
Aug 11, 2025156.95162.26156.95161.78160.833.02%714,250
Aug 8, 2025152.83157.68152.83157.04156.122.86%498,043
Aug 7, 2025150.65156.00150.20152.67151.782.19%603,439
Aug 6, 2025151.20151.34148.33149.40148.52-1.08%298,474
Aug 5, 2025152.00152.20150.84151.03150.141.10%249,597
Aug 1, 2025148.77149.51146.98149.39148.51-0.43%186,356
Jul 31, 2025150.03151.14149.71150.03149.15-0.09%233,686
Jul 30, 2025149.89150.83149.38150.17149.290.38%164,721
Jul 29, 2025149.20150.39149.12149.60148.720.40%164,437
Jul 28, 2025149.51149.94148.91149.01148.14-0.33%180,917
Jul 25, 2025148.44149.80148.44149.51148.630.82%176,120
Jul 24, 2025147.77148.66147.27148.30147.430.59%170,622
Jul 23, 2025147.25148.00145.76147.43146.570.99%228,707
Jul 22, 2025147.48147.78145.40145.99145.13-1.14%255,977
Jul 21, 2025151.22151.22147.64147.68146.81-2.21%172,188
Jul 18, 2025152.08153.29150.63151.02150.13-0.47%232,810
Jul 17, 2025149.67151.80149.67151.73150.841.42%221,658
Jul 16, 2025148.85149.82146.94149.61148.731.12%282,937