RB Global, Inc. (RBA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

98.23

-0.27

(-0.27%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	98.45	98.97	97.87	98.23	98.23	84,900
Apr 30, 2024	100.88	100.88	98.39	98.50	98.50	154,900
Apr 29, 2024	99.97	100.81	99.97	100.80	100.80	115,500
Apr 26, 2024	100.16	100.94	99.50	99.97	99.97	97,800
Apr 25, 2024	100.23	101.25	99.45	100.16	100.16	92,800
Apr 24, 2024	100.63	101.29	99.58	100.52	100.52	91,300
Apr 23, 2024	100.34	100.92	99.56	100.05	100.05	96,300
Apr 22, 2024	99.95	100.76	99.62	99.90	99.90	87,700
Apr 19, 2024	99.79	100.53	99.19	99.87	99.87	83,400
Apr 18, 2024	100.73	101.23	99.25	99.84	99.84	117,300
Apr 17, 2024	101.31	101.67	100.52	100.78	100.78	125,700
Apr 16, 2024	100.65	101.60	100.24	101.31	101.31	92,000
Apr 15, 2024	101.29	101.45	99.82	100.70	100.70	86,600
Apr 12, 2024	100.07	101.12	100.07	100.65	100.65	86,300
Apr 11, 2024	100.87	101.09	99.69	100.26	100.26	97,200
Apr 10, 2024	100.06	101.20	99.51	101.01	101.01	141,700
Apr 09, 2024	101.31	101.31	100.00	100.82	100.82	107,100
Apr 08, 2024	101.55	101.74	100.76	101.31	101.31	73,300
Apr 05, 2024	102.46	103.63	101.44	101.50	101.50	80,500
Apr 04, 2024	103.04	103.47	101.57	102.60	102.60	90,600
Apr 03, 2024	102.62	103.81	102.62	102.96	102.96	145,400
Apr 02, 2024	104.00	104.06	102.73	103.20	103.20	89,100
Apr 01, 2024	103.49	104.37	102.79	104.09	104.09	52,600
Mar 28, 2024	104.40	104.72	103.17	103.17	103.17	143,300
Mar 27, 2024	103.86	104.31	103.20	104.11	104.11	61,300
Mar 26, 2024	102.80	103.49	102.30	102.81	102.81	164,600
Mar 25, 2024	103.64	104.55	102.78	102.78	102.78	136,600
Mar 22, 2024	104.37	105.02	103.84	104.70	104.70	94,100
Mar 21, 2024	103.75	104.98	103.36	104.36	104.36	90,700
Mar 20, 2024	103.22	104.18	103.00	103.45	103.45	94,500
Mar 19, 2024	101.86	103.34	101.86	103.22	103.22	81,600
Mar 18, 2024	102.19	102.55	101.59	101.63	101.63	89,500
Mar 15, 2024	102.62	103.39	101.45	101.88	101.88	315,200
Mar 14, 2024	102.20	102.73	101.44	102.65	102.65	154,600
Mar 13, 2024	102.04	102.72	101.69	102.50	102.50	110,100
Mar 12, 2024	101.91	103.17	101.91	102.07	102.07	72,400
Mar 11, 2024	101.79	102.43	100.95	101.68	101.68	139,700
Mar 08, 2024	101.36	102.81	101.36	101.99	101.99	92,500
Mar 07, 2024	101.68	102.77	101.68	102.06	102.06	125,900
Mar 06, 2024	103.93	103.96	101.24	101.31	101.31	172,000
Mar 05, 2024	103.08	103.59	102.53	103.17	103.17	119,400
Mar 04, 2024	103.49	104.16	102.42	103.38	103.38	143,600
Mar 01, 2024	102.97	104.43	102.31	103.99	103.99	168,300
Feb 29, 2024	103.31	105.41	102.34	102.39	102.39	904,300
Feb 28, 2024	103.78	104.88	103.05	103.44	103.44	152,300
Feb 27, 2024	104.19	105.04	103.54	103.90	103.90	168,200
Feb 26, 2024	103.47	105.42	102.73	104.12	104.12	274,700
Feb 23, 2024	95.00	104.17	94.86	103.52	103.52	443,600
Feb 22, 2024	90.77	92.70	90.51	92.23	92.23	153,000
Feb 21, 2024	91.05	91.10	89.15	90.03	90.03	161,600
Feb 20, 2024	92.47	92.79	91.24	91.59	91.59	126,200
Feb 16, 2024	93.38	93.67	92.89	92.98	92.98	171,100
Feb 15, 2024	92.80	93.71	92.36	93.23	93.23	94,900
Feb 14, 2024	90.67	93.20	90.22	93.05	93.05	106,000
Feb 13, 2024	90.70	91.50	89.36	90.10	90.10	111,800
Feb 12, 2024	92.91	92.91	90.95	91.69	91.69	95,100
Feb 09, 2024	91.68	92.79	91.21	92.48	92.48	97,500
Feb 08, 2024	90.73	91.58	90.46	91.50	91.50	184,000
Feb 08, 2024	0.363 Dividend
Feb 07, 2024	89.52	91.08	89.32	90.83	90.47	169,800
Feb 06, 2024	86.97	89.63	86.65	89.52	89.16	136,700
Feb 05, 2024	86.14	87.51	85.34	86.87	86.52	110,300
Feb 02, 2024	87.08	87.08	85.53	86.47	86.12	92,300
Feb 01, 2024	86.55	87.31	85.81	86.93	86.58	111,400
Jan 31, 2024	85.70	87.13	85.70	86.06	85.72	200,200
Jan 30, 2024	84.23	85.84	83.97	85.71	85.37	109,100
Jan 29, 2024	83.64	84.48	83.48	84.10	83.76	73,900
Jan 26, 2024	83.61	84.09	83.22	83.71	83.38	93,500
Jan 25, 2024	83.57	83.71	82.18	83.61	83.28	189,600
Jan 24, 2024	84.74	85.84	83.12	83.29	82.96	285,400
Jan 23, 2024	86.44	86.61	84.64	84.76	84.42	202,000
Jan 22, 2024	86.39	86.97	86.05	86.17	85.83	207,900
Jan 19, 2024	87.14	87.14	85.72	85.91	85.57	174,200
Jan 18, 2024	87.40	87.74	86.44	87.32	86.97	151,900
Jan 17, 2024	86.30	88.46	86.30	87.15	86.80	183,700
Jan 16, 2024	86.08	87.02	85.49	86.95	86.60	155,600
Jan 15, 2024	85.39	86.39	85.39	86.10	85.76	26,100
Jan 12, 2024	88.56	88.56	85.99	86.07	85.73	92,900
Jan 11, 2024	88.49	88.59	87.42	88.25	87.90	117,400
Jan 10, 2024	87.25	87.71	86.65	87.62	87.27	126,200
Jan 09, 2024	87.62	87.87	86.91	86.97	86.62	77,300
Jan 08, 2024	87.53	88.01	86.73	88.00	87.65	60,200
Jan 05, 2024	86.91	87.85	86.53	87.33	86.98	145,800
Jan 04, 2024	88.07	88.67	87.32	87.40	87.05	99,100
Jan 03, 2024	88.11	89.47	87.27	87.66	87.31	86,900
Jan 02, 2024	88.78	88.86	87.80	88.57	88.22	88,400
Dec 29, 2023	88.83	88.99	87.60	88.67	88.32	85,100
Dec 28, 2023	88.24	88.41	87.73	88.15	87.80	41,000
Dec 27, 2023	87.79	88.43	87.25	88.01	87.66	59,500
Dec 22, 2023	87.53	87.93	86.85	87.44	87.09	63,500
Dec 21, 2023	86.31	87.84	86.31	87.52	87.17	176,100
Dec 20, 2023	86.39	87.18	85.53	85.79	85.45	112,300
Dec 19, 2023	85.47	86.71	85.25	86.36	86.01	95,500
Dec 18, 2023	85.57	85.89	84.71	85.47	85.13	106,400
Dec 15, 2023	87.31	87.31	84.53	85.29	84.95	206,800
Dec 14, 2023	87.38	88.63	86.98	87.33	86.98	174,500
Dec 13, 2023	85.95	87.36	85.78	87.17	86.82	183,300
Dec 12, 2023	85.28	86.66	85.28	86.55	86.20	228,300
Dec 11, 2023	85.10	85.99	84.97	85.78	85.44	102,300
Dec 08, 2023	85.73	86.28	84.65	85.32	84.98	103,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.74+0.74(+0.94%)

Bitcoin CAD80,431.28+1,122.04(+1.41%)

RB Global, Inc. (RBA.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.74
+0.74(+0.94%)

Bitcoin CAD
80,431.28
+1,122.04(+1.41%)