RBA.TO Historical Prices | RITCHIE BROS AUCTIONEERS INC. Stock

TSX

0.08% TSX Ventures 0.00%

Ritchie Bros. Auctioneers, Inc. (RBA.TO)

-Toronto

21.06 0.23(1.08%) May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 7, 2012	21.45	21.48	21.04	21.07	60,300	20.47
May 4, 2012	21.99	21.99	21.29	21.45	125,100	20.84
May 3, 2012	20.79	21.59	20.60	21.48	100,000	20.87
May 2, 2012	20.66	20.85	20.60	20.73	103,100	20.14
May 1, 2012	20.86	20.96	20.65	20.69	65,400	20.10
Apr 30, 2012	20.74	20.90	20.62	20.90	78,000	20.31
Apr 27, 2012	20.25	20.73	20.25	20.65	147,200	20.06
Apr 26, 2012	20.39	20.41	20.21	20.25	199,900	19.68
Apr 25, 2012	20.24	20.32	19.92	20.27	91,000	19.69
Apr 24, 2012	20.24	20.45	19.84	20.01	121,800	19.44
Apr 23, 2012	20.61	20.61	20.22	20.22	48,700	19.65
Apr 20, 2012	20.92	20.96	20.75	20.83	34,600	20.24
Apr 19, 2012	20.80	20.93	20.70	20.91	49,200	20.32
Apr 18, 2012	21.00	21.00	20.61	20.74	36,500	20.15
Apr 17, 2012	21.25	21.25	20.93	21.00	80,800	20.40
Apr 16, 2012	20.97	21.27	20.97	21.21	81,100	20.61
Apr 13, 2012	21.29	21.29	20.94	20.96	496,200	20.36
Apr 12, 2012	21.71	21.71	21.22	21.34	121,000	20.73
Apr 11, 2012	21.58	21.84	21.52	21.84	101,500	21.22
Apr 10, 2012	22.18	22.21	21.41	21.46	90,400	20.85
Apr 9, 2012	22.44	22.44	22.16	22.23	130,000	21.60
Apr 5, 2012	22.32	22.56	22.21	22.44	48,000	21.80
Apr 4, 2012	23.00	23.01	22.56	22.59	36,700	21.95
Apr 3, 2012	23.38	23.46	23.01	23.11	47,900	22.45
Apr 2, 2012	23.63	23.69	23.36	23.36	75,800	22.70
Mar 30, 2012	23.72	23.96	23.57	23.76	39,600	23.09
Mar 29, 2012	24.00	24.00	23.32	23.68	89,900	23.01
Mar 28, 2012	23.76	24.11	23.57	24.00	77,300	23.32
Mar 27, 2012	23.50	23.87	23.40	23.78	37,000	23.10
Mar 26, 2012	23.45	23.50	23.23	23.38	108,500	22.72
Mar 23, 2012	23.07	23.36	22.96	23.36	66,600	22.70
Mar 22, 2012	23.30	23.49	23.10	23.10	75,500	22.44
Mar 21, 2012	23.36	23.63	23.30	23.32	113,600	22.66
Mar 20, 2012	23.86	23.87	23.37	23.46	195,800	22.79
Mar 19, 2012	23.63	23.87	23.50	23.86	40,600	23.18
Mar 16, 2012	23.49	23.75	23.36	23.63	164,600	22.96
Mar 15, 2012	23.23	23.46	23.13	23.46	71,400	22.79
Mar 14, 2012	23.35	23.42	23.00	23.11	56,600	22.45
Mar 13, 2012	23.62	23.62	23.24	23.41	35,200	22.75
Mar 12, 2012	23.60	23.73	23.37	23.51	51,300	22.84
Mar 9, 2012	23.50	23.66	23.30	23.31	74,300	22.65
Mar 8, 2012	23.51	23.55	23.17	23.36	90,000	22.70
Mar 7, 2012	23.55	23.55	23.26	23.26	52,900	22.60
Mar 6, 2012	23.70	23.70	23.34	23.49	79,200	22.82
Mar 5, 2012	23.57	23.89	23.53	23.67	51,600	23.00
Mar 2, 2012	24.00	24.27	23.58	23.67	41,500	23.00
Mar 1, 2012	24.15	24.24	23.71	24.06	89,600	23.38
Feb 29, 2012	24.00	24.44	23.75	24.14	506,300	23.45
Feb 28, 2012	24.60	25.15	23.28	23.52	145,600	22.85
Feb 27, 2012	25.76	25.76	25.38	25.58	45,600	24.85
Feb 24, 2012	25.63	25.86	25.36	25.82	56,300	25.09
Feb 23, 2012	25.48	25.86	25.27	25.65	97,600	24.92
Feb 22, 2012	25.35	25.66	25.35	25.58	92,500	24.85
Feb 21, 2012	25.16	25.64	25.06	25.38	49,400	24.66
Feb 17, 2012	25.25	25.46	25.06	25.31	65,100	24.59
Feb 16, 2012	24.60	25.88	24.47	25.29	186,200	24.57
Feb 15, 2012	24.20	24.66	24.20	24.64	147,600	23.94
2012-02-15	0.114 Dividend
Feb 14, 2012	24.59	24.59	24.18	24.26	53,500	23.46
Feb 13, 2012	24.25	24.57	24.23	24.55	468,200	23.74
Feb 10, 2012	23.95	24.25	23.69	24.08	37,600	23.29
Feb 9, 2012	24.20	24.45	24.00	24.17	222,100	23.37
Feb 8, 2012	24.30	24.39	24.17	24.26	85,300	23.46
Feb 7, 2012	24.65	24.65	24.18	24.33	33,800	23.53
Feb 6, 2012	24.58	24.69	24.33	24.68	740,100	23.87
Feb 3, 2012	23.79	24.85	23.73	24.42	256,200	23.62
Feb 2, 2012	23.57	23.93	23.40	23.51	100,400	22.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On RBA.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ritchie Bros. Auctioneers, Inc. (RBA.TO)