RB Global Inc. (RBA) Historical Stock Data
104.72 ↑0.55 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBA is up 0.30% a day on average. There have been 17 days where RB Global Inc. closed green and 13 days where RBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 104.51 | 104.72 | ↑$0.21 (0.20%) | 103.66 | 105.28 | 828.36K |
| 2025-05-12 | 107.17 | 104.17 | ↓$3.00 (-2.80%) | 104.04 | 107.99 | 1.33M |
| 2025-05-09 | 104.86 | 105.94 | ↑$1.08 (1.03%) | 104.38 | 106.13 | 1.58M |
| 2025-05-08 | 102.86 | 104.81 | ↑$1.95 (1.90%) | 100.47 | 106.43 | 2.49M |
| 2025-05-07 | 102.11 | 102.27 | ↑$0.16 (0.16%) | 101.91 | 103.50 | 2.54M |
| 2025-05-06 | 100.70 | 101.89 | ↑$1.19 (1.18%) | 100.37 | 101.98 | 1.25M |
| 2025-05-05 | 102.38 | 101.48 | ↓$0.90 (-0.88%) | 101.23 | 102.52 | 639.42K |
| 2025-05-02 | 101.68 | 102.51 | ↑$0.83 (0.82%) | 101.24 | 102.85 | 1.61M |
| 2025-05-01 | 100.30 | 99.95 | ↓$0.35 (-0.35%) | 98.64 | 101.99 | 1.31M |
| 2025-04-30 | 98.83 | 100.70 | ↑$1.87 (1.89%) | 97.41 | 100.82 | 1.77M |
| 2025-04-29 | 98.26 | 99.15 | ↑$0.89 (0.91%) | 98.05 | 99.87 | 853.37K |
| 2025-04-28 | 99.01 | 98.75 | ↓$0.26 (-0.26%) | 98.17 | 99.15 | 878.34K |
| 2025-04-25 | 98.42 | 98.98 | ↑$0.56 (0.57%) | 97.46 | 99.00 | 609.74K |
| 2025-04-24 | 98.24 | 98.73 | ↑$0.49 (0.50%) | 97.79 | 99.35 | 673.42K |
| 2025-04-23 | 98.49 | 98.24 | ↓$0.25 (-0.25%) | 97.61 | 99.46 | 732.52K |
| 2025-04-22 | 95.67 | 96.97 | ↑$1.30 (1.36%) | 95.66 | 97.15 | 0.95M |
| 2025-04-21 | 96.84 | 94.91 | ↓$1.93 (-1.99%) | 94.00 | 97.07 | 736.06K |
| 2025-04-17 | 96.80 | 97.38 | ↑$0.58 (0.60%) | 96.70 | 97.96 | 835.27K |
| 2025-04-16 | 96.93 | 96.58 | ↓$0.35 (-0.36%) | 95.47 | 98.02 | 868.01K |
| 2025-04-15 | 98.20 | 97.59 | ↓$0.61 (-0.62%) | 97.24 | 98.58 | 515.88K |
| 2025-04-14 | 98.36 | 97.84 | ↓$0.52 (-0.53%) | 96.69 | 98.42 | 1.04M |
| 2025-04-11 | 94.32 | 97.12 | ↑$2.80 (2.97%) | 94.08 | 97.16 | 1.11M |
| 2025-04-10 | 94.96 | 94.79 | ↓$0.17 (-0.18%) | 92.21 | 95.96 | 0.97M |
| 2025-04-09 | 88.67 | 96.10 | ↑$7.43 (8.38%) | 88.08 | 96.12 | 2.23M |
| 2025-04-08 | 93.48 | 89.64 | ↓$3.84 (-4.11%) | 88.08 | 94.02 | 1.35M |
| 2025-04-07 | 88.97 | 90.56 | ↑$1.59 (1.79%) | 87.87 | 94.09 | 1.54M |
| 2025-04-04 | 95.48 | 91.81 | ↓$3.67 (-3.84%) | 91.40 | 95.62 | 1.25M |
| 2025-04-03 | 98.41 | 98.04 | ↓$0.37 (-0.38%) | 97.80 | 100.40 | 1.28M |
| 2025-04-02 | 99.64 | 100.94 | ↑$1.30 (1.30%) | 99.64 | 101.27 | 1M |
| 2025-04-01 | 100.35 | 100.37 | ↑$0.02 (0.02%) | 99.20 | 101.06 | 805.72K |
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