Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
144.08
-2.94 (-2.00%)
Apr 28, 2026, 4:00 PM EST

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026146.01147.80142.96144.08144.08-2.00%188,646
Apr 27, 2026144.40148.50144.40147.02147.020.73%253,140
Apr 24, 2026145.40147.69145.16145.95145.950.33%345,122
Apr 23, 2026139.48146.13139.41145.47145.473.55%165,786
Apr 22, 2026142.36142.44140.27140.48140.48-0.98%162,110
Apr 21, 2026142.80143.96141.55141.87141.87-0.53%159,113
Apr 20, 2026142.33143.56142.01142.62142.62-0.15%142,664
Apr 17, 2026141.25143.68140.73142.84142.841.02%180,015
Apr 16, 2026143.35144.59140.97141.40141.40-0.77%142,191
Apr 15, 2026142.94143.94141.62142.50142.500.14%436,680
Apr 14, 2026141.68143.18141.39142.30142.300.26%195,017
Apr 13, 2026142.80144.09140.88141.93141.93-0.62%278,241
Apr 10, 2026137.99142.93137.37142.82142.823.49%186,008
Apr 9, 2026138.40138.40136.11138.00138.00-0.12%270,319
Apr 8, 2026139.06140.51137.92138.16138.161.71%163,879
Apr 7, 2026135.36136.83134.69135.84135.84-0.29%179,046
Apr 6, 2026135.87137.35135.87136.23136.23-0.50%55,806
Apr 2, 2026133.34137.20132.79136.91136.912.11%237,878
Apr 1, 2026133.48134.49131.76134.08134.080.50%165,434
Mar 31, 2026133.01134.67130.59133.41133.411.48%309,670
Mar 30, 2026131.65133.61130.89131.46131.46-182,556
Mar 27, 2026134.68135.51131.09131.46131.46-3.12%244,908
Mar 26, 2026133.08136.46133.08135.70135.700.83%244,441
Mar 25, 2026134.13136.05131.42134.58134.581.36%221,072
Mar 24, 2026131.88133.30130.96132.78132.78-0.49%183,927
Mar 23, 2026131.29135.62131.29133.43133.432.52%204,875
Mar 20, 2026131.59133.09129.44130.15130.15-1.13%368,537
Mar 19, 2026133.51133.74130.54131.64131.64-1.26%178,037
Mar 18, 2026134.98136.64133.03133.32133.32-2.63%163,058
Mar 17, 2026136.30138.57136.30136.92136.921.00%292,977
Mar 16, 2026137.37137.42135.44135.57135.570.09%189,400
Mar 13, 2026133.50136.17133.35135.45135.451.53%171,424
Mar 12, 2026138.78139.85133.39133.41133.41-3.89%384,028
Mar 11, 2026140.27140.93137.79138.81138.81-1.06%118,282
Mar 10, 2026142.85142.85138.66140.30140.30-2.35%289,346
Mar 9, 2026141.37144.30140.57143.68143.681.56%288,502
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