RB Global Inc. (RBA)
NYSE: RBA
· Real-Time Price · USD
115.09
-1.28 (-1.10%)
At close: Aug 25, 2025, 3:59 PM
115.36
0.23%
After-hours: Aug 25, 2025, 05:51 PM EDT
RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 116.08 | 116.91 | 114.96 | 115.05 | n/a | -1.13% | 613,463 |
| Aug 22, 2025 | 116.56 | 117.47 | 115.69 | 116.37 | 116.37 | 0.59% | 484,748 |
| Aug 21, 2025 | 114.90 | 115.79 | 114.50 | 115.69 | 115.69 | 0.48% | 490,549 |
| Aug 20, 2025 | 115.53 | 115.53 | 113.85 | 115.14 | 115.14 | 0.23% | 643,291 |
| Aug 19, 2025 | 115.16 | 116.17 | 114.63 | 114.88 | 114.88 | -0.42% | 595,400 |
| Aug 18, 2025 | 115.61 | 115.69 | 114.80 | 115.37 | 115.37 | 0.41% | 1,409,500 |
| Aug 15, 2025 | 117.90 | 117.90 | 114.72 | 114.90 | 114.90 | -2.15% | 1,221,840 |
| Aug 14, 2025 | 117.81 | 118.07 | 116.82 | 117.43 | 117.43 | -0.50% | 1,024,600 |
| Aug 13, 2025 | 117.06 | 118.23 | 116.32 | 118.02 | 118.02 | 1.21% | 1,657,800 |
| Aug 12, 2025 | 117.20 | 117.39 | 114.85 | 116.61 | 116.61 | -0.61% | 1,616,303 |
| Aug 11, 2025 | 115.00 | 117.76 | 114.11 | 117.33 | 117.33 | 2.82% | 1,683,214 |
| Aug 8, 2025 | 111.42 | 114.45 | 110.69 | 114.11 | 114.11 | 2.79% | 1,827,800 |
| Aug 7, 2025 | 111.22 | 113.37 | 109.16 | 111.01 | 111.01 | 2.05% | 2,018,700 |
| Aug 6, 2025 | 110.06 | 110.11 | 107.90 | 108.78 | 108.78 | -0.73% | 1,522,800 |
| Aug 5, 2025 | 110.00 | 110.49 | 109.44 | 109.58 | 109.58 | -0.23% | 727,715 |
| Aug 4, 2025 | 108.58 | 110.41 | 108.49 | 109.83 | 109.83 | 1.45% | 538,046 |
| Aug 1, 2025 | 107.63 | 108.37 | 106.66 | 108.26 | 108.26 | 0.00% | 636,140 |
| Jul 31, 2025 | 108.64 | 109.17 | 108.01 | 108.26 | 108.26 | -0.27% | 933,732 |
| Jul 30, 2025 | 108.38 | 109.21 | 108.00 | 108.55 | 108.55 | 0.05% | 784,448 |
| Jul 29, 2025 | 108.79 | 109.11 | 107.99 | 108.50 | 108.50 | 0.02% | 874,675 |