Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
141.47
-4.01 (-2.76%)
At close: Mar 6, 2026

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.49145.53140.18141.47141.47-2.76%263,593
Mar 5, 2026140.80145.58140.32145.48145.483.28%358,755
Mar 4, 2026137.20141.15137.05140.86140.862.59%237,389
Mar 3, 2026135.75137.79134.14137.31137.310.30%255,334
Mar 2, 2026138.99138.99135.48136.90136.90-0.37%319,719
Feb 27, 2026137.98139.12135.81137.41137.41-1.32%538,306
Feb 26, 2026135.86139.66134.88139.25139.252.74%166,243
Feb 25, 2026135.43136.29133.71135.54135.542.08%248,306
Feb 24, 2026134.37135.85131.91132.78132.78-1.43%287,037
Feb 23, 2026140.62140.62134.62134.70134.70-4.79%281,095
Feb 20, 2026142.33142.96140.10141.48141.48-0.37%259,294
Feb 19, 2026146.61146.62139.85142.01142.01-3.55%513,523
Feb 18, 2026158.73158.73145.77147.24147.243.76%554,281
Feb 17, 2026139.38142.77137.85141.90141.902.15%294,172
Feb 13, 2026136.77139.36135.37138.91138.911.32%482,972
Feb 12, 2026154.27154.87133.02137.10137.10-11.30%1,170,287
Feb 11, 2026161.51161.92154.31154.57154.57-4.30%404,224
Feb 10, 2026160.50161.68159.17161.51161.511.03%178,154
Feb 9, 2026160.44161.16159.06159.86159.86-0.51%181,185
Feb 6, 2026158.12160.95157.93160.68160.262.03%120,003
Feb 5, 2026158.45160.04156.42157.49157.08-0.61%294,385
Feb 4, 2026156.50158.76155.82158.45158.031.36%211,042
Feb 3, 2026156.04156.38153.75156.33155.920.13%194,358
Feb 2, 2026154.69156.64153.88156.12155.711.01%178,435
Jan 30, 2026154.57155.14152.83154.56154.15-0.28%349,742
Jan 29, 2026159.40159.40153.74155.00154.59-1.49%303,340
Jan 28, 2026159.08159.10155.80157.35156.94-1.30%205,636
Jan 27, 2026159.98160.10157.88159.43159.01-0.62%184,990
Jan 26, 2026158.92160.50156.92160.43160.011.32%229,967
Jan 23, 2026160.29160.29157.09158.34157.92-1.43%268,875
Jan 22, 2026160.33162.35160.33160.64160.220.54%297,456
Jan 21, 2026157.69160.39156.21159.77159.351.97%253,777
Jan 20, 2026155.82156.89154.80156.69156.280.35%266,003
Jan 19, 2026156.09157.48154.89156.15155.74-0.60%234,257
Jan 16, 2026156.99158.53154.83157.09156.681.19%338,140
Jan 15, 2026154.59156.00153.42155.25154.840.94%310,963
Jan 14, 2026154.19156.27153.73153.80153.40-0.07%341,448
Jan 13, 2026153.60154.37151.16153.91153.50-0.12%318,854
Jan 12, 2026151.76154.41150.97154.09153.681.41%197,611
Jan 9, 2026149.57152.19149.57151.95151.551.65%171,934
Jan 8, 2026146.93150.43146.93149.49149.101.74%284,791
Jan 7, 2026147.76147.89144.16146.93146.54-0.56%283,757
Jan 6, 2026143.61148.37142.94147.76147.372.62%270,833
Jan 5, 2026140.54145.29139.88143.99143.611.58%213,007
Jan 2, 2026141.14142.51140.62141.75141.380.31%103,066
Dec 31, 2025143.51143.51141.21141.31140.94-1.45%138,026
Dec 30, 2025144.62145.59143.26143.39143.01-0.94%105,497
Dec 29, 2025144.62145.18140.01144.75144.370.34%101,255
Dec 24, 2025143.65145.00143.65144.26143.88-0.01%49,004
Dec 23, 2025146.02146.02143.59144.28143.90-0.78%196,523
Dec 22, 2025143.51145.78143.34145.42145.041.29%149,994
Dec 19, 2025143.92144.59143.41143.57143.19-0.16%360,067
Dec 18, 2025143.68145.25143.54143.80143.420.36%177,674
Dec 17, 2025143.62144.45142.19143.29142.91-0.04%284,449
Dec 16, 2025140.91143.68140.91143.35142.971.41%227,877
Dec 15, 2025143.08143.59140.86141.36140.99-1.20%175,817
Dec 12, 2025144.44144.84142.28143.08142.70-1.19%220,728
Dec 11, 2025141.63144.94140.94144.81144.432.39%315,098
Dec 10, 2025137.27141.57137.17141.43141.063.09%226,068
Dec 9, 2025138.25138.85136.86137.19136.83-0.72%188,249
Dec 8, 2025137.83139.06137.22138.18137.820.25%190,129
Dec 5, 2025136.62137.88136.56137.84137.480.63%153,076
Dec 4, 2025137.28138.02136.60136.98136.62-0.03%118,987
Dec 3, 2025137.67137.67135.80137.02136.660.26%185,256
Dec 2, 2025137.84138.17136.42136.67136.31-0.57%162,841
Dec 1, 2025136.85138.66135.97137.45137.090.40%251,555
Nov 28, 2025138.46138.46136.88136.90136.54-0.38%186,033
Nov 27, 2025137.92137.97136.90137.42137.060.02%54,958
Nov 26, 2025137.25138.55137.25137.39137.03-0.11%114,365
Nov 25, 2025135.01137.69135.01137.54136.741.96%187,152
Nov 24, 2025137.62137.62134.43134.90134.12-0.47%616,271
Nov 21, 2025135.39136.66134.43135.54134.750.10%260,308
Nov 20, 2025137.51138.37134.99135.40134.61-1.44%162,470
Nov 19, 2025136.67138.01136.17137.38136.580.48%262,147
Nov 18, 2025137.46139.18136.07136.72135.93-1.33%307,075
Nov 17, 2025141.10141.96138.41138.56137.76-2.78%526,193
Nov 14, 2025140.77142.90140.77142.52141.690.85%609,751
Nov 13, 2025142.71144.24141.15141.32140.50-1.00%307,314
Nov 12, 2025141.08143.29140.74142.75141.921.40%279,987
Nov 11, 2025141.27141.41139.80140.78139.96-0.30%169,752
Nov 10, 2025141.25142.27140.06141.20140.380.28%205,020
Nov 7, 2025137.13142.53136.02140.81139.993.69%493,958
Nov 6, 2025137.38137.38134.61135.80135.01-1.39%316,057
Nov 5, 2025139.08139.97137.60137.71136.91-0.94%293,829
Nov 4, 2025137.55139.18135.66139.01138.201.56%290,550
Nov 3, 2025139.39139.39136.21136.88136.09-1.64%401,487
Oct 31, 2025140.70140.86138.36139.16138.35-0.97%264,897
Oct 30, 2025138.83141.08138.83140.53139.710.92%233,396
Oct 29, 2025142.72143.19138.83139.25138.44-3.23%293,965
Oct 28, 2025145.43146.84143.88143.90143.061.37%373,112
Oct 27, 2025142.65143.66141.68141.96141.14-0.38%180,448
Oct 24, 2025142.73143.80142.45142.50141.670.08%178,353
Oct 23, 2025139.88142.47139.30142.39141.561.77%155,969
Oct 22, 2025140.05141.38139.57139.91139.10-0.06%285,887
Oct 21, 2025139.98140.85139.07139.99139.180.09%215,518
Oct 20, 2025139.11140.00138.00139.87139.060.84%306,724
Oct 17, 2025141.24141.24137.37138.70137.89-1.55%801,284
Oct 16, 2025147.60147.73140.48140.88140.06-4.64%354,110
Oct 15, 2025147.93149.40147.67147.74146.88-0.53%297,790
Oct 14, 2025146.70148.78145.98148.52147.661.97%389,272