RB Global Inc. (RBA) Historical Stock Data
90.51 ↓0.35 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBA is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.63 | 90.51 | ↓$0.12 (-0.13%) | 90.38 | 91.66 | 2.24M |
| 2024-12-19 | 91.43 | 90.86 | ↓$0.57 (-0.62%) | 90.66 | 92.20 | 1.14M |
| 2024-12-18 | 93.53 | 90.83 | ↓$2.70 (-2.89%) | 90.82 | 93.63 | 758.54K |
| 2024-12-17 | 94.64 | 93.62 | ↓$1.02 (-1.08%) | 93.33 | 94.82 | 0.93M |
| 2024-12-16 | 94.87 | 95.01 | ↑$0.14 (0.15%) | 94.27 | 95.48 | 853.99K |
| 2024-12-13 | 95.54 | 94.87 | ↓$0.67 (-0.70%) | 94.45 | 95.96 | 426.73K |
| 2024-12-12 | 96.16 | 95.60 | ↓$0.56 (-0.58%) | 95.15 | 96.34 | 472.50K |
| 2024-12-11 | 96.44 | 96.01 | ↓$0.43 (-0.45%) | 95.79 | 96.85 | 608.13K |
| 2024-12-10 | 97.22 | 96.15 | ↓$1.07 (-1.10%) | 95.64 | 97.32 | 545.70K |
| 2024-12-09 | 96.89 | 97.37 | ↑$0.48 (0.50%) | 96.37 | 97.59 | 804.01K |
| 2024-12-06 | 97.95 | 96.84 | ↓$1.11 (-1.13%) | 96.69 | 98.05 | 478.30K |
| 2024-12-05 | 98.23 | 97.59 | ↓$0.64 (-0.65%) | 97.55 | 98.54 | 440.29K |
| 2024-12-04 | 97.71 | 98.19 | ↑$0.48 (0.49%) | 97.30 | 98.94 | 1.21M |
| 2024-12-03 | 97.24 | 97.48 | ↑$0.24 (0.25%) | 96.57 | 98.16 | 1.56M |
| 2024-12-02 | 98.05 | 97.14 | ↓$0.91 (-0.93%) | 96.20 | 98.40 | 1.39M |
| 2024-11-29 | 98.10 | 97.76 | ↓$0.34 (-0.35%) | 97.74 | 98.55 | 308.79K |
| 2024-11-27 | 98.12 | 97.68 | ↓$0.44 (-0.45%) | 96.83 | 98.12 | 612.09K |
| 2024-11-26 | 97.58 | 97.79 | ↑$0.21 (0.22%) | 96.87 | 98.82 | 786.02K |
| 2024-11-25 | 98.23 | 98.50 | ↑$0.27 (0.27%) | 98.11 | 99.79 | 1.07M |
| 2024-11-22 | 95.98 | 97.81 | ↑$1.83 (1.91%) | 95.63 | 97.83 | 1.14M |
| 2024-11-21 | 94.25 | 95.34 | ↑$1.09 (1.16%) | 93.44 | 95.65 | 706.87K |
| 2024-11-20 | 93.61 | 93.74 | ↑$0.13 (0.14%) | 92.74 | 93.77 | 485.13K |
| 2024-11-19 | 93.21 | 93.60 | ↑$0.39 (0.42%) | 92.01 | 94.46 | 0.97M |
| 2024-11-18 | 92.67 | 94.13 | ↑$1.46 (1.58%) | 92.25 | 94.70 | 1.23M |
| 2024-11-15 | 91.73 | 92.76 | ↑$1.03 (1.12%) | 91.73 | 93.85 | 0.96M |
| 2024-11-14 | 91.45 | 92.36 | ↑$0.91 (1.00%) | 91.09 | 92.88 | 0.96M |
| 2024-11-13 | 93.55 | 91.16 | ↓$2.39 (-2.55%) | 90.89 | 93.55 | 701K |
| 2024-11-12 | 93.35 | 92.87 | ↓$0.48 (-0.51%) | 92.55 | 93.99 | 617.49K |
| 2024-11-11 | 92.46 | 93.70 | ↑$1.24 (1.34%) | 92.31 | 94.85 | 1.51M |
| 2024-11-08 | 86.56 | 91.86 | ↑$5.30 (6.12%) | 85.55 | 93.19 | 1.55M |
Create an account or log in to view more rows.
$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
$RBA taking off soon