RB Global Inc. (RBA) Historical Stock Data
99.68 ↑0.05 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBA is down -0.09% a day on average. There have been 13 days where RB Global Inc. closed green and 17 days where RBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 99.51 | 99.68 | ↑$0.17 (0.17%) | 99.18 | 100.47 | 625.04K |
| 2025-12-05 | 98.19 | 99.63 | ↑$1.44 (1.47%) | 97.51 | 99.70 | 582.50K |
| 2025-12-04 | 98.41 | 98.13 | ↓$0.28 (-0.28%) | 97.88 | 99.20 | 427.24K |
| 2025-12-03 | 97.91 | 98.18 | ↑$0.27 (0.28%) | 97.32 | 98.41 | 486.36K |
| 2025-12-02 | 98.44 | 97.74 | ↓$0.70 (-0.71%) | 97.59 | 98.54 | 552.72K |
| 2025-12-01 | 97.60 | 98.19 | ↑$0.59 (0.60%) | 97.30 | 99.07 | 782.85K |
| 2025-11-28 | 98.26 | 98.20 | ↓$0.06 (-0.06%) | 98.06 | 99.02 | 376.09K |
| 2025-11-26 | 97.44 | 97.81 | ↑$0.37 (0.38%) | 97.28 | 98.51 | 547.75K |
| 2025-11-25 | 95.51 | 97.50 | ↑$1.99 (2.08%) | 95.51 | 97.62 | 0.93M |
| 2025-11-24 | 96.33 | 95.52 | ↓$0.81 (-0.84%) | 95.43 | 96.61 | 767.71K |
| 2025-11-21 | 96.36 | 96.22 | ↓$0.14 (-0.15%) | 95.09 | 96.78 | 1.33M |
| 2025-11-20 | 97.80 | 96.02 | ↓$1.78 (-1.82%) | 95.70 | 98.60 | 0.94M |
| 2025-11-19 | 97.76 | 97.69 | ↓$0.07 (-0.07%) | 97.16 | 98.20 | 609.65K |
| 2025-11-18 | 98.34 | 97.78 | ↓$0.56 (-0.57%) | 97.16 | 99.29 | 597.70K |
| 2025-11-17 | 100.99 | 98.61 | ↓$2.38 (-2.36%) | 98.53 | 101.13 | 857.12K |
| 2025-11-14 | 100.53 | 101.57 | ↑$1.04 (1.03%) | 100.53 | 101.89 | 0.98M |
| 2025-11-13 | 101.72 | 100.70 | ↓$1.02 (-1.00%) | 100.60 | 102.32 | 897.78K |
| 2025-11-12 | 100.50 | 101.95 | ↑$1.45 (1.44%) | 100.36 | 102.35 | 0.94M |
| 2025-11-11 | 100.87 | 100.53 | ↓$0.34 (-0.34%) | 99.88 | 100.95 | 798.09K |
| 2025-11-10 | 100.64 | 100.73 | ↑$0.09 (0.09%) | 99.93 | 101.42 | 721.64K |
| 2025-11-07 | 97.02 | 100.40 | ↑$3.38 (3.48%) | 96.84 | 101.43 | 1.59M |
| 2025-11-06 | 97.36 | 96.21 | ↓$1.15 (-1.18%) | 95.31 | 97.52 | 1.15M |
| 2025-11-05 | 98.42 | 97.63 | ↓$0.79 (-0.80%) | 97.49 | 99.25 | 800.34K |
| 2025-11-04 | 97.69 | 98.69 | ↑$1.00 (1.02%) | 96.25 | 98.79 | 1.01M |
| 2025-11-03 | 98.78 | 97.37 | ↓$1.41 (-1.43%) | 96.91 | 99.10 | 1.40M |
| 2025-10-31 | 100.12 | 99.22 | ↓$0.90 (-0.90%) | 98.69 | 100.50 | 657.26K |
| 2025-10-30 | 99.79 | 100.47 | ↑$0.68 (0.68%) | 99.52 | 100.86 | 725.34K |
| 2025-10-29 | 102.44 | 99.84 | ↓$2.60 (-2.54%) | 99.52 | 102.89 | 0.96M |
| 2025-10-28 | 103.14 | 103.22 | ↑$0.08 (0.08%) | 102.90 | 105.11 | 1.86M |
| 2025-10-27 | 101.79 | 101.43 | ↓$0.36 (-0.35%) | 101.24 | 102.63 | 1.07M |
Create an account or log in to view more rows.
$RBA do what the markets tells you to do not the other way around
$RBA Same thing
different day
$RBA Holding Strong since January ??????????
$RBA looking ready to breakout soon.
$RBA like if you’re buying Monday!! Let’s Go!!
$RBA i need more
$RBA gets me every time lol
$RBA BOUGHT TODAY!
$RBA I blocked some bears and I liked it!
$RBA all in