NYSE : RBA
RB Global, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 88.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RB Global, Inc. (RBA) closed at 93.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.14 | 94.13 | 90 | 93.43 | 2,255,828 | +4.17% |
| 2026-10-30 | 88.76 | 90.345 | 87.5 | 89.69 | 3,573,485 | +1.57% |
| 2026-10-29 | 85.35 | 88.445 | 85.35 | 88.3 | 1,529,210 | +4.61% |
| 2026-10-28 | 85.12 | 85.38 | 83.81 | 84.41 | 1,234,619 | -0.72% |
| 2026-10-27 | 85.31 | 85.545 | 84.71 | 85.02 | 1,217,893 | +0.39% |
| 2026-10-26 | 84.19 | 85.17 | 83.3 | 84.69 | 3,157,360 | +0.59% |
| 2026-10-23 | 83.84 | 84.28 | 82.62 | 84.19 | 1,600,198 | -0.24% |
| 2026-10-22 | 81.85 | 85.12 | 81.85 | 84.39 | 1,950,147 | +2.91% |
| 2026-10-21 | 81.17 | 82.79 | 80.34 | 82 | 2,059,183 | +1.36% |
| 2026-10-20 | 80.13 | 81.47 | 79.55 | 80.9 | 3,541,617 | +1.37% |
| 2026-10-19 | 84.38 | 84.425 | 78.1 | 79.81 | 4,360,794 | -5.33% |
| 2026-10-16 | 87.4 | 88.35 | 84.01 | 84.3 | 3,837,498 | -3.25% |
| 2026-10-15 | 87.9 | 88.96 | 86.59 | 87.13 | 2,178,609 | -0.79% |
| 2026-10-14 | 87.64 | 88.35 | 86.39 | 87.82 | 1,140,398 | -0.45% |
| 2026-10-13 | 88.24 | 89.13 | 87.675 | 88.22 | 1,398,818 | +0.48% |
| 2026-10-12 | 86.1 | 88.33 | 85.81 | 87.8 | 1,728,795 | +2.28% |
| 2026-10-09 | 83.98 | 85.905 | 83.16 | 85.84 | 2,144,158 | +2.15% |
| 2026-10-08 | 81.5 | 85.85 | 81.06 | 84.03 | 3,492,573 | +4.51% |
| 2026-10-07 | 80.87 | 81.56 | 79.07 | 80.4 | 1,027,988 | -0.80% |
| 2026-10-06 | 82.54 | 82.88 | 80.72 | 81.05 | 1,062,472 | -1.52% |
| 2026-10-05 | 81.74 | 83.11 | 81.19 | 82.3 | 1,796,329 | +0.51% |
| 2026-10-02 | 82.48 | 82.785 | 80.11 | 81.88 | 1,620,404 | +0.36% |
| 2026-10-01 | 81.78 | 82.09 | 78.05 | 81.59 | 2,567,741 | +0.25% |
| 2026-09-30 | 81.52 | 82 | 80.795 | 81.39 | 1,208,343 | +0.00% |
| 2026-09-29 | 80.38 | 81.45 | 80.37 | 81.39 | 1,091,432 | +0.77% |
| 2026-09-28 | 81.87 | 82.02 | 80.75 | 80.77 | 1,059,637 | -2.09% |
| 2026-09-25 | 82.26 | 83.545 | 81.625 | 82.49 | 1,990,005 | +0.04% |
| 2026-09-24 | 82.67 | 83.16 | 81.745 | 82.46 | 1,098,903 | -0.45% |
| 2026-09-23 | 83.03 | 83.64 | 81.96 | 82.83 | 902,946 | -0.64% |
| 2026-09-22 | 84.3 | 84.61 | 83.32 | 83.36 | 964,745 | -0.41% |
| 2026-09-21 | 83.94 | 84.1 | 82.82 | 83.7 | 1,079,960 | +0.60% |
| 2026-09-18 | 83.9 | 84.29 | 83.05 | 83.2 | 4,936,607 | -1.05% |
| 2026-09-17 | 85.16 | 85.5 | 83.93 | 84.08 | 1,534,061 | -0.25% |
| 2026-09-16 | 85.73 | 86.57 | 83.95 | 84.29 | 2,470,933 | -2.11% |
| 2026-09-15 | 84.4 | 86.625 | 83.62 | 86.11 | 2,183,587 | +2.48% |
| 2026-09-14 | 83.35 | 84.53 | 82.65 | 84.03 | 1,609,295 | +0.51% |
| 2026-09-11 | 81.73 | 83.94 | 81.25 | 83.6 | 2,196,207 | +3.80% |
| 2026-09-10 | 81.15 | 82.16 | 79.75 | 80.54 | 1,972,359 | -0.97% |
| 2026-09-09 | 81.62 | 81.99 | 80.655 | 81.33 | 1,017,526 | -0.67% |
| 2026-09-08 | 83.19 | 83.19 | 81.62 | 81.88 | 1,115,836 | -1.99% |
| 2026-09-04 | 82.51 | 84.2 | 81.715 | 83.54 | 849,494 | +0.32% |
| 2026-09-03 | 83.53 | 84.29 | 81.495 | 83.27 | 1,452,449 | +0.45% |
| 2026-09-02 | 82.66 | 84.15 | 81.925 | 82.9 | 1,518,361 | +0.18% |
| 2026-09-01 | 84.06 | 84.29 | 82.23 | 82.75 | 1,507,097 | -2.16% |
| 2026-08-31 | 85.41 | 86.225 | 84.235 | 84.58 | 2,178,166 | -1.72% |
| 2026-08-28 | 86.18 | 86.3 | 85.29 | 86.06 | 1,061,539 | +0.20% |
| 2026-08-27 | 85.43 | 86.135 | 84.83 | 85.89 | 1,277,360 | +0.15% |
| 2026-08-26 | 84.96 | 86.795 | 84.48 | 85.76 | 1,720,045 | +0.87% |
| 2026-08-25 | 83.38 | 85.56 | 82.938 | 85.02 | 1,694,500 | +1.53% |
| 2026-08-24 | 87.15 | 87.495 | 83.64 | 84.07 | 2,216,840 | -3.39% |
| 2026-08-21 | 87.79 | 88.69 | 86.47 | 87.02 | 2,033,863 | -0.42% |
| 2026-08-20 | 85.89 | 88.21 | 85.705 | 87.39 | 2,227,292 | +1.40% |
| 2026-08-19 | 86.15 | 88.13 | 85.47 | 86.18 | 2,996,576 | +0.49% |
| 2026-08-18 | 82.48 | 86.55 | 82.48 | 85.76 | 2,894,758 | +4.45% |
| 2026-08-17 | 84.07 | 84.307 | 82.03 | 82.11 | 2,488,663 | -2.55% |
| 2026-08-14 | 86.4 | 86.705 | 83.59 | 84.26 | 3,608,004 | -2.49% |
| 2026-08-13 | 86.71 | 87.29 | 85.33 | 86.41 | 1,561,468 | -0.06% |
| 2026-08-12 | 88.83 | 89.06 | 86.05 | 86.46 | 2,476,779 | -3.54% |
| 2026-08-11 | 93.8 | 94.636 | 89.54 | 89.63 | 1,786,744 | -4.47% |
| 2026-08-10 | 94.3 | 95.54 | 92.82 | 93.82 | 1,838,594 | -0.95% |
| 2026-08-07 | 92.15 | 95.96 | 92.15 | 94.72 | 2,088,927 | +2.21% |
| 2026-08-06 | 95.64 | 96.88 | 92.28 | 92.67 | 2,335,867 | -3.10% |
| 2026-08-05 | 108.6 | 108.6 | 94.12 | 95.63 | 6,967,465 | -13.89% |
| 2026-08-04 | 111.68 | 112.38 | 109.22 | 111.06 | 2,287,378 | -1.03% |
| 2026-08-03 | 110.95 | 112.89 | 110.95 | 112.22 | 850,359 | +2.26% |
| 2026-07-31 | 109.54 | 110.06 | 108.29 | 109.74 | 927,404 | -0.25% |
| 2026-07-30 | 114.55 | 114.84 | 109.15 | 110.01 | 1,001,451 | -4.51% |
| 2026-07-29 | 115.73 | 117.12 | 114.775 | 115.2 | 1,014,036 | -1.19% |
| 2026-07-28 | 117.02 | 117.5 | 115.27 | 116.59 | 1,113,065 | +0.21% |
| 2026-07-27 | 112.54 | 116.48 | 112.23 | 116.35 | 1,078,673 | +4.27% |
| 2026-07-24 | 109.43 | 111.98 | 108.84 | 111.59 | 665,178 | +2.23% |
| 2026-07-23 | 109.27 | 110.235 | 108.81 | 109.16 | 1,625,928 | -1.22% |
| 2026-07-22 | 110.93 | 111.91 | 109.94 | 110.51 | 608,715 | -0.02% |
| 2026-07-21 | 109.69 | 110.57 | 108.68 | 110.53 | 637,688 | -0.05% |
| 2026-07-20 | 112.63 | 112.63 | 110.33 | 110.59 | 655,940 | -0.95% |
| 2026-07-17 | 112.87 | 112.87 | 110.74 | 111.65 | 822,451 | -1.32% |
| 2026-07-16 | 111.71 | 114.6 | 111.71 | 113.14 | 1,013,692 | +1.63% |
| 2026-07-15 | 109.68 | 112.47 | 108.885 | 111.32 | 1,040,849 | +1.98% |
| 2026-07-14 | 109.58 | 109.87 | 108.32 | 109.16 | 741,879 | +0.35% |
| 2026-07-13 | 108.11 | 109.33 | 107.5 | 108.78 | 737,414 | +0.60% |
| 2026-07-10 | 112.16 | 112.435 | 107.99 | 108.13 | 1,104,716 | -2.95% |
| 2026-07-09 | 111.36 | 112.075 | 109.76 | 111.42 | 699,127 | +0.30% |
| 2026-07-08 | 112.33 | 112.81 | 110.145 | 111.09 | 951,629 | -1.94% |
| 2026-07-07 | 115.39 | 115.39 | 112.34 | 113.29 | 987,713 | -0.70% |
| 2026-07-06 | 112.9 | 114.53 | 112.61 | 114.09 | 1,056,874 | +1.13% |
| 2026-07-02 | 113.98 | 115.34 | 111.23 | 112.81 | 1,680,723 | -0.22% |
| 2026-07-01 | 116.63 | 116.63 | 112 | 113.06 | 1,178,434 | -2.91% |
| 2026-06-30 | 115.3 | 117.045 | 114.51 | 116.45 | 1,417,703 | +2.19% |
| 2026-06-29 | 115.1 | 116.64 | 112.91 | 113.95 | 1,412,226 | -1.18% |
| 2026-06-26 | 115.97 | 116.21 | 114.25 | 115.31 | 1,663,919 | -0.16% |
| 2026-06-25 | 112 | 115.69 | 112 | 115.5 | 1,420,219 | +2.62% |
| 2026-06-24 | 108.43 | 113.54 | 108.43 | 112.55 | 1,582,034 | +3.77% |
| 2026-06-23 | 108.28 | 108.909 | 107.42 | 108.46 | 1,050,234 | -0.16% |
| 2026-06-22 | 110.42 | 111.2 | 108.62 | 108.63 | 2,099,357 | -1.75% |
| 2026-06-18 | 107.87 | 110.62 | 107.195 | 110.57 | 1,483,613 | +3.03% |
| 2026-06-17 | 110.11 | 111.29 | 106.92 | 107.32 | 1,244,164 | -3.23% |
| 2026-06-16 | 110.81 | 111.625 | 109.8 | 110.9 | 1,147,206 | +0.44% |
| 2026-06-15 | 108.24 | 110.58 | 108.09 | 110.41 | 1,526,586 | +2.58% |
| 2026-06-12 | 106.2 | 108.85 | 105.91 | 107.63 | 872,605 | +1.42% |
| 2026-06-11 | 105.6 | 107.08 | 104.93 | 106.12 | 1,149,468 | +0.45% |
| 2026-06-10 | 106.11 | 108.13 | 105.29 | 105.64 | 801,271 | -0.52% |
| 2026-06-09 | 104.74 | 106.61 | 104.5 | 106.19 | 774,523 | +1.59% |
| 2026-06-08 | 104.5 | 106.02 | 104.48 | 104.53 | 735,174 | +0.04% |
| 2026-06-05 | 107.03 | 107.04 | 103.74 | 104.49 | 665,992 | -0.99% |
| 2026-06-04 | 103.64 | 105.59 | 103.36 | 105.53 | 986,845 | +3.28% |
| 2026-06-03 | 103.81 | 105.275 | 101.28 | 102.18 | 1,260,673 | -2.55% |
| 2026-06-02 | 105.29 | 105.305 | 102.44 | 104.85 | 963,606 | -0.40% |
| 2026-06-01 | 105.68 | 106.45 | 104.3 | 105.27 | 733,631 | -1.02% |
| 2026-05-29 | 104.99 | 106.84 | 104.38 | 106.35 | 1,152,462 | +0.41% |
| 2026-05-28 | 103.73 | 107.46 | 103.24 | 105.92 | 817,816 | +1.90% |
| 2026-05-27 | 105.1 | 105.24 | 103.75 | 103.94 | 1,045,562 | -0.90% |
| 2026-05-26 | 104.52 | 106.21 | 104.22 | 105.19 | 1,136,293 | +0.45% |
| 2026-05-22 | 103.51 | 105.333 | 103.365 | 104.72 | 977,796 | +1.97% |
| 2026-05-21 | 103.66 | 103.835 | 101.68 | 102.7 | 1,040,359 | -1.77% |
| 2026-05-20 | 103.39 | 104.55 | 102.1 | 104.55 | 1,132,573 | +1.22% |
| 2026-05-19 | 100.06 | 103.74 | 100.06 | 103.29 | 1,009,298 | +0.44% |
| 2026-05-18 | 101.94 | 103.91 | 101.23 | 102.84 | 958,434 | +0.73% |
| 2026-05-15 | 101.89 | 102.18 | 100.19 | 102.09 | 1,154,520 | +0.29% |
| 2026-05-14 | 102.42 | 104.83 | 101.335 | 101.79 | 1,117,780 | +0.01% |
| 2026-05-13 | 102.53 | 102.73 | 100.45 | 101.78 | 1,190,402 | -1.57% |