RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
105.73
+1.54 (1.48%)
Mar 9, 2026, 3:57 PM EDT - Market open
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.44 | 106.44 | 103.56 | 105.08 | - | 0.85% | 884,331 |
| Mar 6, 2026 | 106.47 | 106.48 | 103.08 | 104.19 | 104.19 | -2.08% | 1,468,350 |
| Mar 5, 2026 | 102.79 | 106.54 | 102.42 | 106.40 | 106.40 | 3.03% | 1,714,242 |
| Mar 4, 2026 | 100.77 | 103.34 | 100.03 | 103.27 | 103.27 | 2.74% | 1,589,100 |
| Mar 3, 2026 | 98.49 | 100.86 | 97.84 | 100.52 | 100.52 | 0.39% | 1,355,696 |
| Mar 2, 2026 | 100.84 | 100.95 | 99.09 | 100.13 | 100.13 | -0.82% | 936,112 |
| Feb 27, 2026 | 100.63 | 101.91 | 99.58 | 100.96 | 100.96 | -0.83% | 1,291,702 |
| Feb 26, 2026 | 99.29 | 102.12 | 98.43 | 101.81 | 101.81 | 2.84% | 1,157,694 |
| Feb 25, 2026 | 98.87 | 99.63 | 97.45 | 99.00 | 99.00 | 2.11% | 1,728,863 |
| Feb 24, 2026 | 98.27 | 99.07 | 96.21 | 96.95 | 96.95 | -1.42% | 1,660,119 |
| Feb 23, 2026 | 102.34 | 102.70 | 98.25 | 98.35 | 98.35 | -4.86% | 1,876,836 |
| Feb 20, 2026 | 102.80 | 104.41 | 102.15 | 103.37 | 103.37 | -0.31% | 1,552,361 |
| Feb 19, 2026 | 106.53 | 106.71 | 102.17 | 103.69 | 103.69 | -3.52% | 2,062,388 |
| Feb 18, 2026 | 113.15 | 115.18 | 106.39 | 107.47 | 107.47 | 3.26% | 2,613,065 |
| Feb 17, 2026 | 102.00 | 104.70 | 100.59 | 104.08 | 104.08 | 2.04% | 2,812,675 |
| Feb 13, 2026 | 101.09 | 102.56 | 99.41 | 102.00 | 102.00 | 1.00% | 2,624,071 |
| Feb 12, 2026 | 113.43 | 114.48 | 97.73 | 100.99 | 100.99 | -11.32% | 6,086,346 |
| Feb 11, 2026 | 119.33 | 119.33 | 113.66 | 113.88 | 113.88 | -4.41% | 2,289,709 |
| Feb 10, 2026 | 117.93 | 119.30 | 117.56 | 119.14 | 119.14 | 1.11% | 839,487 |
| Feb 9, 2026 | 117.79 | 118.72 | 117.05 | 117.83 | 117.83 | 0.10% | 1,067,302 |
| Feb 6, 2026 | 116.19 | 117.86 | 115.77 | 117.71 | 117.40 | 2.37% | 1,447,058 |
| Feb 5, 2026 | 117.11 | 117.14 | 114.24 | 114.98 | 114.68 | -0.86% | 1,304,511 |
| Feb 4, 2026 | 114.67 | 116.17 | 114.07 | 115.98 | 115.67 | 1.14% | 913,509 |
| Feb 3, 2026 | 114.04 | 114.70 | 112.69 | 114.67 | 114.37 | 0.40% | 988,541 |
| Feb 2, 2026 | 114.03 | 114.48 | 112.58 | 114.21 | 113.91 | 0.56% | 1,108,776 |
| Jan 30, 2026 | 113.76 | 114.32 | 112.75 | 113.57 | 113.27 | -1.20% | 1,453,691 |
| Jan 29, 2026 | 116.95 | 116.95 | 113.49 | 114.95 | 114.65 | -0.96% | 1,190,225 |
| Jan 28, 2026 | 116.94 | 117.30 | 114.71 | 116.06 | 115.75 | -1.14% | 1,920,343 |
| Jan 27, 2026 | 116.99 | 117.70 | 115.89 | 117.40 | 117.09 | 0.36% | 949,980 |
| Jan 26, 2026 | 116.00 | 117.03 | 114.58 | 116.98 | 116.67 | 1.21% | 827,643 |
| Jan 23, 2026 | 116.29 | 116.37 | 114.53 | 115.58 | 115.28 | -0.76% | 1,131,654 |
| Jan 22, 2026 | 116.23 | 117.73 | 116.01 | 116.47 | 116.16 | 0.84% | 1,847,157 |
| Jan 21, 2026 | 113.50 | 115.93 | 113.50 | 115.50 | 115.20 | 1.99% | 1,455,326 |
| Jan 20, 2026 | 112.13 | 113.45 | 111.90 | 113.25 | 112.95 | 0.32% | 1,222,564 |
| Jan 16, 2026 | 111.62 | 113.79 | 111.33 | 112.89 | 112.59 | 1.05% | 1,739,395 |
| Jan 15, 2026 | 110.88 | 112.28 | 110.27 | 111.72 | 111.43 | 0.77% | 1,771,128 |
| Jan 14, 2026 | 110.75 | 112.62 | 110.38 | 110.87 | 110.58 | 0.02% | 1,901,202 |
| Jan 13, 2026 | 110.63 | 111.15 | 108.84 | 110.85 | 110.56 | -0.17% | 2,038,464 |
| Jan 12, 2026 | 108.69 | 111.26 | 108.64 | 111.04 | 110.75 | 1.69% | 700,221 |
| Jan 9, 2026 | 107.82 | 109.52 | 107.82 | 109.19 | 108.90 | 1.24% | 764,600 |
| Jan 8, 2026 | 105.91 | 108.49 | 105.91 | 107.85 | 107.57 | 1.62% | 974,821 |
| Jan 7, 2026 | 107.34 | 107.34 | 104.35 | 106.13 | 105.85 | -0.85% | 1,227,126 |
| Jan 6, 2026 | 104.50 | 107.47 | 103.81 | 107.04 | 106.76 | 2.23% | 1,080,589 |
| Jan 5, 2026 | 102.42 | 105.61 | 101.45 | 104.71 | 104.43 | 1.37% | 3,704,537 |
| Jan 2, 2026 | 102.96 | 103.75 | 102.39 | 103.29 | 103.02 | 0.41% | 518,729 |
| Dec 31, 2025 | 104.71 | 104.80 | 102.86 | 102.87 | 102.60 | -1.78% | 741,211 |
| Dec 30, 2025 | 105.13 | 105.97 | 104.70 | 104.73 | 104.45 | -0.88% | 697,960 |
| Dec 29, 2025 | 105.46 | 106.01 | 105.21 | 105.66 | 105.38 | 0.24% | 571,549 |
| Dec 26, 2025 | 105.33 | 105.63 | 104.86 | 105.41 | 105.13 | -0.08% | 316,421 |
| Dec 24, 2025 | 105.26 | 106.01 | 105.00 | 105.49 | 105.21 | 0.09% | 339,264 |
| Dec 23, 2025 | 105.97 | 106.43 | 104.85 | 105.39 | 105.11 | -0.30% | 818,396 |
| Dec 22, 2025 | 104.20 | 106.04 | 103.96 | 105.71 | 105.43 | 1.50% | 1,328,289 |
| Dec 19, 2025 | 104.30 | 104.97 | 104.12 | 104.15 | 103.88 | -0.26% | 1,412,050 |
| Dec 18, 2025 | 104.32 | 105.47 | 104.20 | 104.42 | 104.15 | 0.38% | 893,546 |
| Dec 17, 2025 | 104.18 | 104.88 | 103.19 | 104.02 | 103.75 | -0.16% | 1,411,887 |
| Dec 16, 2025 | 102.63 | 104.52 | 102.54 | 104.19 | 103.92 | 1.39% | 1,394,381 |
| Dec 15, 2025 | 104.08 | 104.43 | 102.28 | 102.76 | 102.49 | -1.14% | 627,820 |
| Dec 12, 2025 | 105.59 | 105.59 | 103.31 | 103.95 | 103.68 | -1.12% | 1,209,192 |
| Dec 11, 2025 | 102.71 | 105.27 | 102.41 | 105.13 | 104.85 | 2.51% | 1,611,785 |
| Dec 10, 2025 | 99.10 | 102.64 | 98.93 | 102.56 | 102.29 | 3.59% | 1,537,396 |
| Dec 9, 2025 | 99.86 | 100.39 | 98.84 | 99.01 | 98.75 | -0.67% | 922,340 |
| Dec 8, 2025 | 99.51 | 100.47 | 99.18 | 99.68 | 99.42 | 0.05% | 761,404 |
| Dec 5, 2025 | 98.19 | 99.70 | 97.51 | 99.63 | 99.37 | 1.53% | 716,076 |
| Dec 4, 2025 | 98.41 | 99.20 | 97.88 | 98.13 | 97.87 | -0.05% | 511,376 |
| Dec 3, 2025 | 97.91 | 98.42 | 97.32 | 98.18 | 97.92 | 0.45% | 654,636 |
| Dec 2, 2025 | 98.44 | 98.54 | 97.59 | 97.74 | 97.48 | -0.46% | 804,231 |
| Dec 1, 2025 | 97.60 | 99.09 | 97.30 | 98.19 | 97.93 | -0.01% | 916,481 |
| Nov 28, 2025 | 98.26 | 99.06 | 97.83 | 98.20 | 97.94 | 0.40% | 387,199 |
| Nov 26, 2025 | 97.44 | 98.51 | 97.29 | 97.81 | 97.55 | 0.32% | 711,482 |
| Nov 25, 2025 | 95.51 | 97.62 | 95.51 | 97.50 | 96.93 | 2.07% | 930,191 |
| Nov 24, 2025 | 96.33 | 96.61 | 95.40 | 95.52 | 94.97 | -0.73% | 1,097,554 |
| Nov 21, 2025 | 96.36 | 96.78 | 95.09 | 96.22 | 95.66 | 0.21% | 1,606,383 |
| Nov 20, 2025 | 97.80 | 98.60 | 95.70 | 96.02 | 95.46 | -1.71% | 1,113,655 |
| Nov 19, 2025 | 97.76 | 98.20 | 97.16 | 97.69 | 97.12 | -0.09% | 762,348 |
| Nov 18, 2025 | 98.34 | 99.29 | 97.16 | 97.78 | 97.21 | -0.84% | 974,295 |
| Nov 17, 2025 | 100.99 | 101.13 | 98.50 | 98.61 | 98.04 | -2.91% | 1,022,967 |
| Nov 14, 2025 | 100.53 | 101.89 | 100.52 | 101.57 | 100.98 | 0.86% | 1,369,209 |
| Nov 13, 2025 | 101.72 | 102.32 | 100.60 | 100.70 | 100.12 | -1.23% | 1,116,025 |
| Nov 12, 2025 | 100.50 | 102.35 | 100.36 | 101.95 | 101.36 | 1.41% | 1,162,553 |
| Nov 11, 2025 | 100.87 | 100.96 | 99.88 | 100.53 | 99.95 | -0.20% | 820,306 |
| Nov 10, 2025 | 100.64 | 101.42 | 99.93 | 100.73 | 100.15 | 0.33% | 916,636 |
| Nov 7, 2025 | 97.02 | 101.43 | 96.84 | 100.40 | 99.82 | 4.36% | 1,758,910 |
| Nov 6, 2025 | 97.36 | 97.52 | 95.31 | 96.21 | 95.65 | -1.45% | 1,321,179 |
| Nov 5, 2025 | 98.42 | 99.25 | 97.47 | 97.63 | 97.06 | -1.07% | 955,151 |
| Nov 4, 2025 | 97.69 | 98.79 | 96.25 | 98.69 | 98.12 | 1.36% | 1,165,926 |
| Nov 3, 2025 | 98.78 | 99.45 | 96.91 | 97.37 | 96.80 | -1.86% | 1,617,109 |
| Oct 31, 2025 | 100.12 | 100.50 | 98.69 | 99.22 | 98.64 | -1.24% | 1,251,644 |
| Oct 30, 2025 | 99.79 | 100.86 | 99.52 | 100.47 | 99.89 | 0.63% | 872,347 |
| Oct 29, 2025 | 102.44 | 102.89 | 99.51 | 99.84 | 99.26 | -3.27% | 965,206 |
| Oct 28, 2025 | 103.14 | 105.11 | 102.90 | 103.22 | 102.62 | 1.76% | 1,864,696 |
| Oct 27, 2025 | 101.79 | 102.63 | 101.24 | 101.43 | 100.84 | -0.32% | 1,073,077 |
| Oct 24, 2025 | 102.43 | 102.67 | 101.67 | 101.76 | 101.17 | -0.03% | 960,708 |
| Oct 23, 2025 | 100.25 | 101.91 | 99.64 | 101.79 | 101.20 | 1.74% | 965,400 |
| Oct 22, 2025 | 100.00 | 101.09 | 99.73 | 100.05 | 99.47 | 0.17% | 909,670 |
| Oct 21, 2025 | 99.53 | 100.53 | 99.06 | 99.88 | 99.30 | 0.17% | 797,980 |
| Oct 20, 2025 | 99.29 | 99.74 | 98.25 | 99.71 | 99.13 | 0.71% | 1,210,462 |
| Oct 17, 2025 | 100.43 | 100.43 | 97.91 | 99.01 | 98.44 | -1.33% | 1,848,867 |
| Oct 16, 2025 | 105.29 | 105.29 | 99.90 | 100.34 | 99.76 | -4.56% | 1,682,487 |
| Oct 15, 2025 | 106.04 | 106.39 | 105.04 | 105.13 | 104.52 | -0.62% | 1,142,254 |
| Oct 14, 2025 | 104.55 | 106.00 | 103.86 | 105.79 | 105.18 | 0.70% | 1,023,380 |