Canada markets close in 4 hours 52 minutes

RB Global, Inc. (RBA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.38+0.01 (+0.01%)
As of 11:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202472.9173.5872.5473.3873.3871,759
Apr 24, 202473.5473.8672.5973.3773.37452,500
Apr 23, 202473.1873.7972.8473.2473.24561,700
Apr 22, 202473.0473.6272.4972.8272.82442,300
Apr 19, 202472.4473.1672.0872.6172.61532,900
Apr 18, 202473.3373.5372.0972.4972.49526,800
Apr 17, 202473.7573.7572.8173.2173.21492,400
Apr 16, 202472.8873.5972.4573.3373.33581,400
Apr 15, 202473.8773.8772.4573.0873.081,007,000
Apr 12, 202472.7973.5872.6373.0673.06565,400
Apr 11, 202473.9073.9072.8573.3273.32582,800
Apr 10, 202473.1874.0172.7673.8173.81349,400
Apr 09, 202474.7474.7473.5774.3074.30467,500
Apr 08, 202474.8774.9374.1074.6074.60457,400
Apr 05, 202475.5176.1574.6574.6974.691,096,700
Apr 04, 202476.4276.7475.3275.6975.69590,100
Apr 03, 202475.9476.7775.8776.1376.13645,200
Apr 02, 202476.7276.7775.6476.1276.12471,800
Apr 01, 202476.2476.8675.7176.7276.72471,700
Mar 28, 202476.9577.3276.1776.1776.171,063,500
Mar 27, 202476.3876.8775.9876.7576.75484,600
Mar 26, 202476.1476.2075.4275.7775.77510,000
Mar 25, 202476.7777.0375.6775.7575.75560,500
Mar 22, 202476.9677.2376.4776.9576.95390,000
Mar 21, 202476.9477.6376.4877.1677.16547,700
Mar 20, 202476.2176.8675.9876.7676.76420,600
Mar 19, 202475.0676.1974.2576.1276.12918,200
Mar 18, 202475.2675.7375.0475.1075.10864,100
Mar 15, 202475.7476.4675.0675.2675.261,458,300
Mar 14, 202475.9976.1575.0575.8775.87516,800
Mar 13, 202475.8476.2875.4276.1076.10746,900
Mar 12, 202475.6876.4675.4175.6775.67741,900
Mar 11, 202475.2675.9674.7975.4175.41634,200
Mar 08, 202475.9176.3675.2575.5175.51509,700
Mar 07, 202475.2376.1775.2375.7975.79752,900
Mar 06, 202476.4476.6774.8974.9074.90733,300
Mar 05, 202475.8576.3875.4975.9175.91765,900
Mar 04, 202476.4276.8775.4476.1976.191,086,900
Mar 01, 202475.8877.0175.2176.7476.741,262,900
Feb 29, 202476.3977.7975.7275.9175.911,520,000
Feb 28, 202476.7277.2975.8876.2376.231,079,200
Feb 27, 202477.2577.6976.6376.7876.781,300,600
Feb 26, 202476.9877.9976.0177.1377.132,006,000
Feb 23, 202471.0077.1769.7576.7376.733,466,200
Feb 22, 202467.4268.7567.1568.4068.401,330,700
Feb 21, 202467.1767.4065.9966.6866.681,401,200
Feb 20, 202468.9068.9067.4667.7567.75942,700
Feb 16, 202468.9869.4968.7868.9268.92670,000
Feb 15, 202468.8369.6068.4169.1769.17775,800
Feb 14, 202466.7068.8266.6068.6868.68799,600
Feb 13, 202467.2267.4765.8066.3966.39752,000
Feb 12, 202468.6168.7867.5968.1468.14611,900
Feb 09, 202468.0769.0167.7068.6468.64794,700
Feb 08, 202466.9768.0766.9767.9767.97919,300
Feb 08, 20240.27 Dividend
Feb 07, 202466.4167.6866.2967.4667.191,022,300
Feb 06, 202464.3166.4864.0566.4766.201,095,900
Feb 05, 202463.7564.6563.1364.0963.83887,300
Feb 02, 202464.7764.7763.4964.2964.03486,700
Feb 01, 202464.1565.2963.9964.8564.59690,400
Jan 31, 202464.1465.0563.8863.9763.71982,500
Jan 30, 202462.5564.0662.4463.9363.67687,500
Jan 29, 202462.2162.9162.2062.7962.54419,600
Jan 26, 202462.2562.5361.9362.2662.01566,700
Jan 25, 202461.9262.1560.8462.0961.841,264,500
Jan 24, 202462.9563.6761.4661.6061.351,173,400
Jan 23, 202464.5264.5262.8462.9062.65885,800
Jan 22, 202464.2764.7563.8363.9463.68659,900
Jan 19, 202464.5064.5763.6463.9963.73555,000
Jan 18, 202464.8764.9063.9964.7164.45658,600
Jan 17, 202464.1465.4464.0964.5464.28814,700
Jan 16, 202463.3464.4863.3464.4864.22827,900
Jan 12, 202466.1066.1064.1464.2563.99909,800
Jan 11, 202466.0866.0865.1565.8265.56560,900
Jan 10, 202465.2165.5864.7765.5765.31648,100
Jan 09, 202465.6565.6664.9064.9864.72482,700
Jan 08, 202465.7465.9164.7565.9165.65735,200
Jan 05, 202465.2565.8464.9865.3365.071,130,300
Jan 04, 202465.7166.3965.3965.4265.16840,400
Jan 03, 202466.2667.0865.2665.6365.37870,300
Jan 02, 202466.3866.9065.9266.5366.26685,900
Dec 29, 202366.5767.1966.3966.8966.62554,100
Dec 28, 202366.5667.0066.3766.6866.41417,600
Dec 27, 202366.4666.9666.1666.6466.37546,300
Dec 26, 202365.8066.4665.8066.3466.07490,800
Dec 22, 202365.9766.3965.3965.9765.71614,000
Dec 21, 202364.9266.0264.7365.9865.72929,600
Dec 20, 202364.5065.4564.0364.1263.86662,100
Dec 19, 202364.1965.0163.8864.8264.56848,000
Dec 18, 202364.1964.2763.2563.8163.55838,500
Dec 15, 202364.9565.0463.1863.7963.531,929,500
Dec 14, 202365.1266.0264.7365.2064.941,628,900
Dec 13, 202363.7664.7663.4064.5564.29937,800
Dec 12, 202363.0463.7662.6763.6763.42590,000
Dec 11, 202362.9063.4262.6463.1862.93652,600
Dec 08, 202363.1863.5762.2562.8362.58947,900
Dec 07, 202363.4563.5562.7063.1062.85815,500
Dec 06, 202363.9464.2163.4163.6463.39452,900
Dec 05, 202364.5364.9263.1963.3563.10892,400
Dec 04, 202366.1666.5764.5064.7564.491,117,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...