Skip to main content

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

106.19 +0.54 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 105.81 106.28 104.83 106.19 758,073 +0.54(+0.51%)
Jun 27, 2025 105.72 106.73 105.12 105.65 1,232,517 +0.26(+0.25%)
Jun 26, 2025 105.02 106.22 103.22 105.39 711,895 +0.73(+0.70%)
Jun 25, 2025 105.90 106.13 104.34 104.66 1,290,777 -0.95(-0.90%)
Jun 24, 2025 105.34 106.09 104.30 105.61 1,150,299 +1.32(+1.27%)
Jun 23, 2025 104.64 104.68 102.38 104.29 1,360,071 -0.53(-0.51%)
Jun 20, 2025 105.60 106.50 104.71 104.82 1,783,948 +0.21(+0.20%)
Jun 18, 2025 104.93 105.66 104.56 104.61 570,550 -0.32(-0.30%)
Jun 17, 2025 106.32 106.59 104.88 104.93 875,454 -1.79(-1.68%)
Jun 16, 2025 106.68 107.89 106.48 106.72 810,891 +0.42(+0.40%)
Jun 13, 2025 106.46 107.40 105.92 106.30 817,155 -1.03(-0.96%)
Jun 12, 2025 107.34 108.11 107.19 107.33 674,209 -0.22(-0.20%)
Jun 11, 2025 106.23 107.63 106.01 107.55 711,601 +1.14(+1.07%)
Jun 10, 2025 106.17 106.59 105.52 106.41 1,128,095 +0.25(+0.24%)
Jun 09, 2025 105.34 106.57 104.50 106.16 1,352,733 +1.03(+0.98%)
Jun 06, 2025 106.41 106.73 105.02 105.13 961,945 -0.13(-0.12%)
Jun 05, 2025 104.45 105.50 104.12 105.26 1,027,789 +1.00(+0.96%)
Jun 04, 2025 105.57 105.94 104.25 104.26 850,439 -1.26(-1.19%)
Jun 03, 2025 104.92 105.88 104.57 105.52 664,606 +0.26(+0.25%)
Jun 02, 2025 104.71 105.30 103.64 105.26 855,795 -0.04(-0.04%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.