RB Global, Inc. Common Stock (NY:RBA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	103.87	105.41	103.48	105.30	1,293,776	+1.42(+1.37%)
May 29, 2025	104.56	104.94	103.18	103.88	916,876	-1.04(-0.99%)
May 28, 2025	104.66	104.99	104.14	104.92	2,225,788	+0.18(+0.17%)
May 27, 2025	107.46	107.66	104.58	104.74	2,089,999	-2.44(-2.28%)
May 23, 2025	107.44	108.19	106.83	107.18	983,199	-1.36(-1.25%)
May 22, 2025	107.61	108.93	107.43	108.54	1,067,712	+0.59(+0.55%)
May 21, 2025	108.91	109.25	107.85	107.95	946,070	-1.10(-1.01%)
May 20, 2025	108.48	109.11	107.94	109.05	1,081,584	+0.43(+0.40%)
May 19, 2025	107.56	108.78	107.53	108.62	817,451	+0.43(+0.40%)
May 16, 2025	106.73	108.30	106.61	108.19	1,145,156	+1.30(+1.22%)
May 15, 2025	105.55	107.20	105.55	106.89	1,044,259	+1.38(+1.31%)
May 14, 2025	104.50	105.90	103.53	105.51	956,779	+0.79(+0.75%)
May 13, 2025	104.51	105.28	103.64	104.72	828,359	+0.55(+0.53%)
May 12, 2025	107.17	107.99	104.04	104.17	1,334,476	-1.77(-1.67%)
May 09, 2025	104.86	106.13	104.38	105.94	1,582,502	+1.13(+1.08%)
May 08, 2025	102.86	106.43	100.47	104.81	2,490,076	+2.54(+2.48%)
May 07, 2025	102.11	103.50	101.75	102.27	2,543,379	+0.38(+0.37%)
May 06, 2025	100.70	101.98	100.37	101.89	1,245,864	+0.41(+0.40%)
May 05, 2025	102.38	102.52	101.22	101.48	786,665	-1.03(-1.00%)
May 02, 2025	101.68	102.85	101.24	102.51	1,611,899	+2.56(+2.56%)
May 01, 2025	100.30	101.99	98.64	99.95	1,307,264	-0.75(-0.74%)
Apr 30, 2025	98.83	100.82	97.41	100.70	1,770,277	+1.55(+1.56%)
Apr 29, 2025	98.26	99.87	97.99	99.15	853,396	+0.40(+0.41%)
Apr 28, 2025	99.01	99.15	98.17	98.75	878,358	-0.23(-0.23%)
Apr 25, 2025	98.42	99.00	97.45	98.98	610,641	+0.25(+0.25%)
Apr 24, 2025	98.24	99.36	97.79	98.73	673,633	+0.49(+0.50%)
Apr 23, 2025	98.49	99.45	97.61	98.24	732,515	+1.27(+1.31%)
Apr 22, 2025	95.67	97.14	95.64	96.97	948,500	+2.06(+2.17%)
Apr 21, 2025	96.84	97.06	94.00	94.91	736,196	-2.47(-2.54%)
Apr 17, 2025	96.80	97.96	96.69	97.38	835,273	+0.80(+0.83%)
Apr 16, 2025	96.93	98.02	95.47	96.58	868,012	-1.01(-1.03%)
Apr 15, 2025	98.20	98.58	97.24	97.59	515,875	-0.25(-0.26%)
Apr 14, 2025	98.36	98.42	96.69	97.84	1,035,797	+0.72(+0.74%)
Apr 11, 2025	94.32	97.16	94.08	97.12	1,111,977	+2.33(+2.46%)
Apr 10, 2025	94.96	95.95	92.21	94.79	968,414	-1.31(-1.36%)
Apr 09, 2025	88.67	96.12	88.08	96.10	2,231,885	+6.46(+7.21%)
Apr 08, 2025	93.48	94.02	88.08	89.64	1,346,072	-0.92(-1.02%)
Apr 07, 2025	88.97	93.19	87.87	90.56	1,535,094	-1.25(-1.36%)
Apr 04, 2025	95.48	95.61	91.39	91.81	1,251,234	-6.23(-6.35%)
Apr 03, 2025	98.41	100.39	97.80	98.04	1,284,266	-2.90(-2.87%)
Apr 02, 2025	99.64	101.27	99.64	100.94	1,000,851	+0.57(+0.57%)