RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
99.63
+1.50 (1.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.19 | 99.70 | 97.51 | 99.63 | 99.63 | 1.53% | 712,327 |
| Dec 4, 2025 | 98.41 | 99.20 | 97.88 | 98.13 | 98.13 | -0.05% | 511,376 |
| Dec 3, 2025 | 97.91 | 98.42 | 97.32 | 98.18 | 98.18 | 0.45% | 654,636 |
| Dec 2, 2025 | 98.44 | 98.54 | 97.59 | 97.74 | 97.74 | -0.46% | 804,231 |
| Dec 1, 2025 | 97.60 | 99.09 | 97.30 | 98.19 | 98.19 | -0.01% | 916,481 |
| Nov 28, 2025 | 98.26 | 99.06 | 97.83 | 98.20 | 98.20 | 0.40% | 387,199 |
| Nov 26, 2025 | 97.44 | 98.51 | 97.29 | 97.81 | 97.81 | 0.32% | 710,840 |
| Nov 25, 2025 | 95.51 | 97.62 | 95.51 | 97.50 | 97.19 | 2.07% | 930,191 |
| Nov 24, 2025 | 96.33 | 96.61 | 95.40 | 95.52 | 95.22 | -0.73% | 1,097,554 |
| Nov 21, 2025 | 96.36 | 96.78 | 95.09 | 96.22 | 95.91 | 0.21% | 1,606,383 |
| Nov 20, 2025 | 97.80 | 98.60 | 95.70 | 96.02 | 95.71 | -1.71% | 1,113,655 |
| Nov 19, 2025 | 97.76 | 98.20 | 97.16 | 97.69 | 97.38 | -0.09% | 762,348 |
| Nov 18, 2025 | 98.34 | 99.29 | 97.16 | 97.78 | 97.47 | -0.84% | 974,295 |
| Nov 17, 2025 | 100.99 | 101.13 | 98.50 | 98.61 | 98.30 | -2.91% | 1,022,967 |
| Nov 14, 2025 | 100.53 | 101.89 | 100.52 | 101.57 | 101.25 | 0.86% | 1,369,209 |
| Nov 13, 2025 | 101.72 | 102.32 | 100.60 | 100.70 | 100.38 | -1.23% | 1,116,025 |
| Nov 12, 2025 | 100.50 | 102.35 | 100.36 | 101.95 | 101.63 | 1.41% | 1,162,553 |
| Nov 11, 2025 | 100.87 | 100.96 | 99.88 | 100.53 | 100.21 | -0.20% | 820,306 |
| Nov 10, 2025 | 100.64 | 101.42 | 99.93 | 100.73 | 100.41 | 0.33% | 916,636 |
| Nov 7, 2025 | 97.02 | 101.43 | 96.84 | 100.40 | 100.08 | 4.36% | 1,758,910 |
| Nov 6, 2025 | 97.36 | 97.52 | 95.31 | 96.21 | 95.90 | -1.45% | 1,321,179 |
| Nov 5, 2025 | 98.42 | 99.25 | 97.47 | 97.63 | 97.32 | -1.07% | 955,151 |
| Nov 4, 2025 | 97.69 | 98.79 | 96.25 | 98.69 | 98.38 | 1.36% | 1,165,926 |
| Nov 3, 2025 | 98.78 | 99.45 | 96.91 | 97.37 | 97.06 | -1.86% | 1,617,109 |
| Oct 31, 2025 | 100.12 | 100.50 | 98.69 | 99.22 | 98.90 | -1.24% | 1,251,644 |
| Oct 30, 2025 | 99.79 | 100.86 | 99.52 | 100.47 | 100.15 | 0.63% | 872,347 |
| Oct 29, 2025 | 102.44 | 102.89 | 99.51 | 99.84 | 99.52 | -3.27% | 965,206 |
| Oct 28, 2025 | 103.14 | 105.11 | 102.90 | 103.22 | 102.89 | 1.76% | 1,864,696 |
| Oct 27, 2025 | 101.79 | 102.63 | 101.24 | 101.43 | 101.11 | -0.32% | 1,073,077 |
| Oct 24, 2025 | 102.43 | 102.67 | 101.67 | 101.76 | 101.44 | -0.03% | 960,708 |
| Oct 23, 2025 | 100.25 | 101.91 | 99.64 | 101.79 | 101.47 | 1.74% | 965,400 |
| Oct 22, 2025 | 100.00 | 101.09 | 99.73 | 100.05 | 99.73 | 0.17% | 909,670 |
| Oct 21, 2025 | 99.53 | 100.53 | 99.06 | 99.88 | 99.56 | 0.17% | 797,980 |
| Oct 20, 2025 | 99.29 | 99.74 | 98.25 | 99.71 | 99.39 | 0.71% | 1,210,462 |
| Oct 17, 2025 | 100.43 | 100.43 | 97.91 | 99.01 | 98.70 | -1.33% | 1,848,867 |
| Oct 16, 2025 | 105.29 | 105.29 | 99.90 | 100.34 | 100.02 | -4.56% | 1,682,487 |
| Oct 15, 2025 | 106.04 | 106.39 | 105.04 | 105.13 | 104.80 | -0.62% | 1,142,254 |
| Oct 14, 2025 | 104.55 | 106.00 | 103.86 | 105.79 | 105.45 | 0.70% | 1,023,380 |
| Oct 13, 2025 | 103.82 | 105.05 | 103.80 | 105.05 | 104.72 | 1.01% | 674,235 |
| Oct 10, 2025 | 104.35 | 105.26 | 103.74 | 104.00 | 103.67 | 0.25% | 745,660 |
| Oct 9, 2025 | 106.15 | 106.15 | 103.10 | 103.74 | 103.41 | -1.85% | 1,107,359 |
| Oct 8, 2025 | 106.10 | 106.31 | 105.02 | 105.69 | 105.35 | -0.07% | 710,759 |
| Oct 7, 2025 | 107.54 | 107.93 | 105.53 | 105.76 | 105.42 | -1.61% | 791,534 |
| Oct 6, 2025 | 108.51 | 109.08 | 106.88 | 107.49 | 107.15 | -0.84% | 766,284 |
| Oct 3, 2025 | 107.90 | 108.62 | 107.60 | 108.40 | 108.06 | 0.46% | 785,249 |
| Oct 2, 2025 | 107.25 | 108.81 | 106.54 | 107.90 | 107.56 | 0.37% | 1,287,043 |
| Oct 1, 2025 | 108.35 | 108.62 | 107.21 | 107.50 | 107.16 | -0.79% | 1,096,278 |
| Sep 30, 2025 | 107.23 | 108.37 | 106.64 | 108.36 | 108.02 | 0.81% | 1,323,430 |
| Sep 29, 2025 | 107.89 | 107.89 | 106.26 | 107.49 | 107.15 | 0.05% | 1,051,928 |
| Sep 26, 2025 | 109.19 | 109.47 | 106.53 | 107.44 | 107.10 | -1.45% | 1,689,487 |
| Sep 25, 2025 | 110.70 | 110.70 | 108.86 | 109.02 | 108.67 | -1.52% | 798,898 |
| Sep 24, 2025 | 112.70 | 113.44 | 110.16 | 110.70 | 110.35 | -1.81% | 1,134,797 |
| Sep 23, 2025 | 114.83 | 114.91 | 112.66 | 112.74 | 112.38 | -1.81% | 1,237,809 |
| Sep 22, 2025 | 118.53 | 118.55 | 114.40 | 114.82 | 114.45 | -3.43% | 1,797,769 |
| Sep 19, 2025 | 118.58 | 119.58 | 117.91 | 118.90 | 118.52 | 0.87% | 2,583,909 |
| Sep 18, 2025 | 118.11 | 118.81 | 117.59 | 117.88 | 117.51 | -0.20% | 740,345 |
| Sep 17, 2025 | 117.71 | 118.91 | 117.55 | 118.12 | 117.74 | 0.54% | 1,560,870 |
| Sep 16, 2025 | 116.47 | 117.68 | 116.12 | 117.49 | 117.12 | 0.64% | 1,204,866 |
| Sep 15, 2025 | 117.48 | 118.03 | 116.67 | 116.74 | 116.37 | -0.35% | 958,251 |
| Sep 12, 2025 | 118.15 | 118.23 | 116.97 | 117.15 | 116.78 | -1.31% | 949,227 |
| Sep 11, 2025 | 116.34 | 118.79 | 116.11 | 118.71 | 118.33 | 2.17% | 1,344,632 |
| Sep 10, 2025 | 116.05 | 116.87 | 116.03 | 116.19 | 115.82 | -0.09% | 1,417,967 |
| Sep 9, 2025 | 115.47 | 116.32 | 115.04 | 116.30 | 115.93 | 0.61% | 703,190 |
| Sep 8, 2025 | 115.13 | 115.76 | 113.69 | 115.59 | 115.22 | 0.47% | 1,046,641 |
| Sep 5, 2025 | 116.24 | 116.24 | 114.19 | 115.05 | 114.68 | -0.84% | 1,034,494 |
| Sep 4, 2025 | 114.52 | 116.27 | 114.29 | 116.03 | 115.66 | 1.15% | 643,668 |
| Sep 3, 2025 | 115.66 | 115.92 | 114.18 | 114.71 | 114.35 | -0.82% | 973,874 |
| Sep 2, 2025 | 113.83 | 116.64 | 113.05 | 115.66 | 115.29 | 0.98% | 1,663,953 |
| Aug 29, 2025 | 114.76 | 114.76 | 113.83 | 114.54 | 114.18 | -0.08% | 805,743 |
| Aug 28, 2025 | 115.70 | 115.70 | 114.10 | 114.63 | 114.27 | -0.92% | 790,767 |
| Aug 27, 2025 | 115.51 | 116.66 | 115.34 | 115.70 | 115.02 | -0.07% | 646,807 |
| Aug 26, 2025 | 115.23 | 116.04 | 115.23 | 115.78 | 115.10 | 0.63% | 590,822 |
| Aug 25, 2025 | 116.08 | 116.91 | 114.96 | 115.05 | 114.38 | -1.13% | 621,680 |
| Aug 22, 2025 | 116.56 | 117.47 | 115.69 | 116.37 | 115.69 | 0.59% | 484,748 |
| Aug 21, 2025 | 114.90 | 115.79 | 114.50 | 115.69 | 115.01 | 0.48% | 490,549 |
| Aug 20, 2025 | 115.53 | 115.53 | 113.85 | 115.14 | 114.47 | 0.23% | 643,291 |
| Aug 19, 2025 | 115.16 | 116.17 | 114.63 | 114.88 | 114.21 | -0.42% | 595,365 |
| Aug 18, 2025 | 115.61 | 115.69 | 114.80 | 115.37 | 114.70 | 0.41% | 1,409,472 |
| Aug 15, 2025 | 117.90 | 117.90 | 114.72 | 114.90 | 114.23 | -2.15% | 1,221,840 |
| Aug 14, 2025 | 117.81 | 118.07 | 116.82 | 117.43 | 116.74 | -0.50% | 1,024,564 |
| Aug 13, 2025 | 117.06 | 118.23 | 116.32 | 118.02 | 117.33 | 1.21% | 1,657,783 |
| Aug 12, 2025 | 117.20 | 117.39 | 114.85 | 116.61 | 115.93 | -0.61% | 1,616,303 |
| Aug 11, 2025 | 115.00 | 117.76 | 114.11 | 117.33 | 116.64 | 2.82% | 1,683,214 |
| Aug 8, 2025 | 111.42 | 114.45 | 110.69 | 114.11 | 113.44 | 2.79% | 1,827,769 |
| Aug 7, 2025 | 111.22 | 113.37 | 109.16 | 111.01 | 110.36 | 2.05% | 2,018,699 |
| Aug 6, 2025 | 110.06 | 110.11 | 107.90 | 108.78 | 108.14 | -0.73% | 1,522,796 |
| Aug 5, 2025 | 110.00 | 110.49 | 109.44 | 109.58 | 108.94 | -0.23% | 727,715 |
| Aug 4, 2025 | 108.58 | 110.41 | 108.49 | 109.83 | 109.19 | 1.45% | 538,046 |
| Aug 1, 2025 | 107.63 | 108.37 | 106.66 | 108.26 | 107.63 | - | 636,140 |
| Jul 31, 2025 | 108.64 | 109.17 | 108.01 | 108.26 | 107.63 | -0.27% | 933,732 |
| Jul 30, 2025 | 108.38 | 109.21 | 108.00 | 108.55 | 107.91 | 0.05% | 784,448 |
| Jul 29, 2025 | 108.79 | 109.11 | 107.99 | 108.50 | 107.87 | 0.02% | 874,675 |
| Jul 28, 2025 | 109.41 | 109.41 | 108.39 | 108.48 | 107.85 | -0.56% | 615,217 |
| Jul 25, 2025 | 108.79 | 109.30 | 108.39 | 109.09 | 108.45 | 0.38% | 430,183 |
| Jul 24, 2025 | 108.57 | 109.01 | 107.91 | 108.68 | 108.04 | 0.21% | 521,387 |
| Jul 23, 2025 | 107.47 | 108.84 | 106.96 | 108.45 | 107.82 | 1.05% | 891,505 |
| Jul 22, 2025 | 107.91 | 108.16 | 106.70 | 107.32 | 106.69 | -0.55% | 1,114,222 |
| Jul 21, 2025 | 110.16 | 110.16 | 107.87 | 107.91 | 107.28 | -1.93% | 656,205 |
| Jul 18, 2025 | 110.54 | 111.71 | 109.73 | 110.03 | 109.39 | -0.29% | 1,041,186 |
| Jul 17, 2025 | 108.82 | 110.41 | 108.82 | 110.35 | 109.70 | 0.95% | 759,714 |