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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	116.19	117.86	115.77	117.71	1,447,058	+2.73(+2.37%)
Feb 05, 2026	117.11	117.14	114.24	114.98	1,304,511	-1.00(-0.86%)
Feb 04, 2026	114.67	116.17	114.07	115.98	913,508	+1.31(+1.14%)
Feb 03, 2026	114.04	114.70	112.69	114.67	988,541	+0.46(+0.40%)
Feb 02, 2026	114.03	114.48	112.58	114.21	1,108,776	+0.64(+0.56%)
Jan 30, 2026	113.76	114.32	112.75	113.57	1,453,691	-1.38(-1.20%)
Jan 29, 2026	116.95	116.95	113.49	114.95	1,190,224	-1.11(-0.96%)
Jan 28, 2026	116.94	117.30	114.70	116.06	1,920,342	-1.34(-1.14%)
Jan 27, 2026	116.99	117.70	115.89	117.40	949,980	+0.42(+0.36%)
Jan 26, 2026	116.00	117.03	114.58	116.98	827,643	+1.40(+1.21%)
Jan 23, 2026	116.29	116.37	114.53	115.58	1,131,654	-0.89(-0.76%)
Jan 22, 2026	116.23	117.73	116.01	116.47	1,847,157	+0.97(+0.84%)
Jan 21, 2026	113.50	115.93	113.50	115.50	1,455,326	+2.25(+1.99%)
Jan 20, 2026	112.13	113.45	111.90	113.25	1,222,564	+0.36(+0.32%)
Jan 16, 2026	111.62	113.79	111.33	112.89	1,739,395	+1.17(+1.05%)
Jan 15, 2026	110.88	112.28	110.27	111.72	1,771,128	+0.85(+0.77%)
Jan 14, 2026	110.75	112.62	110.38	110.87	1,901,202	+0.02(+0.02%)
Jan 13, 2026	110.63	111.15	108.84	110.85	2,038,464	-0.19(-0.17%)
Jan 12, 2026	108.69	111.26	108.64	111.04	700,220	+1.85(+1.69%)
Jan 09, 2026	107.82	109.52	107.82	109.19	764,600	+1.34(+1.24%)
Jan 08, 2026	105.91	108.48	105.91	107.85	974,821	+1.72(+1.62%)
Jan 07, 2026	107.34	107.34	104.35	106.13	1,276,925	-0.91(-0.85%)
Jan 06, 2026	104.50	107.47	103.81	107.04	1,080,589	+2.33(+2.23%)
Jan 05, 2026	102.42	105.61	101.45	104.71	3,704,517	+1.42(+1.37%)
Jan 02, 2026	102.96	103.75	102.39	103.29	518,729	+0.42(+0.41%)
Dec 31, 2025	104.71	104.80	102.86	102.87	741,211	-1.86(-1.78%)
Dec 30, 2025	105.13	105.97	104.70	104.73	697,960	-0.93(-0.88%)
Dec 29, 2025	105.46	106.01	105.21	105.66	571,549	+0.25(+0.24%)
Dec 26, 2025	105.33	105.63	104.86	105.41	316,421	-0.08(-0.08%)
Dec 24, 2025	105.26	106.00	105.00	105.49	339,264	+0.10(+0.09%)
Dec 23, 2025	105.97	106.43	104.85	105.39	818,396	-0.32(-0.30%)
Dec 22, 2025	104.20	106.04	103.96	105.71	1,328,289	+1.56(+1.50%)
Dec 19, 2025	104.30	104.97	104.12	104.15	1,412,050	-0.27(-0.26%)
Dec 18, 2025	104.32	105.47	104.20	104.42	893,546	+0.40(+0.38%)
Dec 17, 2025	104.18	104.88	103.19	104.02	1,411,887	-0.17(-0.16%)
Dec 16, 2025	102.63	104.52	102.53	104.19	1,394,379	+1.43(+1.39%)
Dec 15, 2025	104.08	104.43	102.28	102.76	637,620	-1.19(-1.14%)
Dec 12, 2025	105.59	105.59	103.31	103.95	1,209,192	-1.18(-1.12%)
Dec 11, 2025	102.71	105.27	102.41	105.13	1,611,784	+2.57(+2.51%)
Dec 10, 2025	99.10	102.64	98.93	102.56	1,537,386	+3.55(+3.59%)
Dec 09, 2025	99.86	100.39	98.83	99.01	922,290	-0.67(-0.67%)
Dec 08, 2025	99.51	100.47	99.18	99.68	761,440	+0.05(+0.05%)
Dec 05, 2025	98.19	99.70	97.51	99.63	716,076	+1.50(+1.53%)
Dec 04, 2025	98.41	99.20	97.88	98.13	511,376	-0.05(-0.05%)
Dec 03, 2025	97.91	98.42	97.32	98.18	654,636	+0.44(+0.45%)
Dec 02, 2025	98.44	98.54	97.59	97.74	804,231	-0.45(-0.46%)

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 Privacy Policy and Terms Of Service.