RB Global Inc. (RBA) Historical Stock Data
100.37 ↑0.07 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBA is up 0.00% a day on average. There have been 15 days where RB Global Inc. closed green and 15 days where RBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 100.35 | 100.37 | ↑$0.02 (0.02%) | 99.20 | 101.06 | 805.72K |
| 2025-03-31 | 97.09 | 100.30 | ↑$3.21 (3.31%) | 96.71 | 101.10 | 1.61M |
| 2025-03-28 | 99.79 | 97.89 | ↓$1.90 (-1.90%) | 97.65 | 99.89 | 632.33K |
| 2025-03-27 | 100.14 | 100.29 | ↑$0.15 (0.15%) | 98.92 | 100.46 | 1.01M |
| 2025-03-26 | 101.00 | 100.30 | ↓$0.70 (-0.69%) | 99.87 | 101.50 | 550.60K |
| 2025-03-25 | 99.80 | 100.52 | ↑$0.72 (0.72%) | 99.49 | 100.91 | 889.90K |
| 2025-03-24 | 99.31 | 100.10 | ↑$0.79 (0.80%) | 99.31 | 100.90 | 0.92M |
| 2025-03-21 | 98.00 | 98.96 | ↑$0.96 (0.98%) | 96.90 | 99.29 | 2.34M |
| 2025-03-20 | 98.02 | 98.87 | ↑$0.85 (0.87%) | 97.39 | 99.36 | 716.19K |
| 2025-03-19 | 97.81 | 99.23 | ↑$1.42 (1.45%) | 97.33 | 99.62 | 865.30K |
| 2025-03-18 | 97.24 | 97.26 | ↑$0.02 (0.02%) | 96.87 | 98.02 | 1.06M |
| 2025-03-17 | 96.02 | 97.98 | ↑$1.96 (2.04%) | 95.75 | 98.32 | 3.03M |
| 2025-03-14 | 94.87 | 95.81 | ↑$0.94 (0.99%) | 94.42 | 96.18 | 1.95M |
| 2025-03-13 | 97.16 | 94.43 | ↓$2.73 (-2.81%) | 94.40 | 97.78 | 1.05M |
| 2025-03-12 | 98.49 | 97.60 | ↓$0.89 (-0.90%) | 97.31 | 98.97 | 1M |
| 2025-03-11 | 99.16 | 98.47 | ↓$0.69 (-0.70%) | 98.37 | 100.22 | 1.62M |
| 2025-03-10 | 100.43 | 99.51 | ↓$0.92 (-0.92%) | 98.89 | 101.05 | 898.24K |
| 2025-03-07 | 99.21 | 101.37 | ↑$2.16 (2.18%) | 98.43 | 101.87 | 0.99M |
| 2025-03-06 | 100.00 | 99.65 | ↓$0.35 (-0.35%) | 98.92 | 101.55 | 0.99M |
| 2025-03-05 | 101.19 | 100.19 | ↓$1.00 (-0.99%) | 99.86 | 101.43 | 0.90M |
| 2025-03-04 | 102.07 | 100.66 | ↓$1.41 (-1.38%) | 100.24 | 102.43 | 1.15M |
| 2025-03-03 | 102.30 | 102.71 | ↑$0.41 (0.40%) | 102.18 | 104.20 | 1.03M |
| 2025-02-28 | 100.53 | 102.38 | ↑$1.85 (1.84%) | 100.35 | 102.53 | 1.32M |
| 2025-02-27 | 100.57 | 100.43 | ↓$0.14 (-0.14%) | 100.19 | 101.37 | 797.53K |
| 2025-02-26 | 101.16 | 100.33 | ↓$0.83 (-0.82%) | 99.90 | 101.92 | 1.10M |
| 2025-02-25 | 102.75 | 101.35 | ↓$1.40 (-1.36%) | 101.10 | 103.71 | 0.99M |
| 2025-02-24 | 102.73 | 102.84 | ↑$0.11 (0.11%) | 102.62 | 104.66 | 1.52M |
| 2025-02-21 | 103.52 | 102.59 | ↓$0.93 (-0.90%) | 101.37 | 104.36 | 1.26M |
| 2025-02-20 | 104.10 | 103.52 | ↓$0.58 (-0.56%) | 102.58 | 104.29 | 1.24M |
| 2025-02-19 | 106.21 | 104.72 | ↓$1.49 (-1.40%) | 103.44 | 106.90 | 3.71M |
Create an account or log in to view more rows.
$RBA gets me every time lol
$RBA BOUGHT TODAY!
$RBA I blocked some bears and I liked it!
$RBA all in
$RBA bag holders for life club
$RBA when this finally break out we could see huge upside
$RBA good place to average up
$RBA watch for another rejection up here
$RBA yes
keep going down
let's go
stop stalling
$RBA hold