RB Global Inc. (RBA) Historical Stock Data
73.19 ↓0.14 (-0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBA is down -0.18% a day on average. There have been 12 days where RB Global Inc. closed green and 18 days where RBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 72.91 | 73.33 | ↑$0.42 (0.58%) | 72.52 | 73.97 | 454.60K |
| 2024-04-24 | 73.54 | 73.37 | ↓$0.17 (-0.23%) | 72.59 | 73.86 | 452.50K |
| 2024-04-23 | 73.18 | 73.24 | ↑$0.06 (0.08%) | 72.84 | 73.79 | 561.73K |
| 2024-04-22 | 73.04 | 72.82 | ↓$0.22 (-0.30%) | 72.49 | 73.62 | 442.30K |
| 2024-04-19 | 72.44 | 72.61 | ↑$0.17 (0.23%) | 72.08 | 73.16 | 532.92K |
| 2024-04-18 | 73.33 | 72.49 | ↓$0.84 (-1.15%) | 72.09 | 73.53 | 526.79K |
| 2024-04-17 | 73.75 | 73.21 | ↓$0.54 (-0.73%) | 72.81 | 73.75 | 492.42K |
| 2024-04-16 | 72.88 | 73.33 | ↑$0.45 (0.62%) | 72.45 | 73.59 | 581.36K |
| 2024-04-15 | 73.87 | 73.08 | ↓$0.79 (-1.07%) | 72.45 | 73.87 | 1.01M |
| 2024-04-12 | 72.79 | 73.06 | ↑$0.27 (0.37%) | 72.63 | 73.59 | 565.42K |
| 2024-04-11 | 73.90 | 73.32 | ↓$0.58 (-0.78%) | 72.85 | 73.90 | 582.83K |
| 2024-04-10 | 73.18 | 73.81 | ↑$0.63 (0.86%) | 72.76 | 74.01 | 349.44K |
| 2024-04-09 | 74.74 | 74.30 | ↓$0.44 (-0.59%) | 73.57 | 74.74 | 467.49K |
| 2024-04-08 | 74.87 | 74.60 | ↓$0.27 (-0.36%) | 74.10 | 74.93 | 457.39K |
| 2024-04-05 | 75.51 | 74.69 | ↓$0.82 (-1.09%) | 74.65 | 76.15 | 1.10M |
| 2024-04-04 | 76.42 | 75.69 | ↓$0.73 (-0.96%) | 75.32 | 76.74 | 590.15K |
| 2024-04-03 | 75.94 | 76.13 | ↑$0.19 (0.25%) | 75.87 | 76.77 | 645.17K |
| 2024-04-02 | 76.72 | 76.12 | ↓$0.60 (-0.78%) | 75.64 | 76.77 | 471.84K |
| 2024-04-01 | 76.24 | 76.72 | ↑$0.48 (0.63%) | 75.71 | 76.86 | 471.77K |
| 2024-03-28 | 76.95 | 76.17 | ↓$0.78 (-1.01%) | 76.17 | 77.32 | 1.06M |
| 2024-03-27 | 76.38 | 76.75 | ↑$0.37 (0.48%) | 75.98 | 76.87 | 484.61K |
| 2024-03-26 | 76.14 | 75.77 | ↓$0.37 (-0.49%) | 75.42 | 76.20 | 510.01K |
| 2024-03-25 | 76.77 | 75.75 | ↓$1.02 (-1.33%) | 75.67 | 77.03 | 559.83K |
| 2024-03-22 | 76.96 | 76.95 | ↓$0.01 (-0.01%) | 76.47 | 77.23 | 389.99K |
| 2024-03-21 | 76.94 | 77.16 | ↑$0.22 (0.29%) | 76.48 | 77.63 | 547.68K |
| 2024-03-20 | 76.21 | 76.76 | ↑$0.55 (0.72%) | 75.98 | 76.86 | 420.56K |
| 2024-03-19 | 75.06 | 76.12 | ↑$1.06 (1.41%) | 74.25 | 76.19 | 0.92M |
| 2024-03-18 | 75.26 | 75.10 | ↓$0.16 (-0.21%) | 75.04 | 75.73 | 864.10K |
| 2024-03-15 | 75.74 | 75.26 | ↓$0.48 (-0.63%) | 75.06 | 76.46 | 1.46M |
| 2024-03-14 | 75.99 | 75.87 | ↓$0.12 (-0.16%) | 75.05 | 76.15 | 516.75K |
Create an account or log in to view more rows.
$RBA watch for another rejection up here
$RBA yes
keep going down
let's go
stop stalling
$RBA hold
$RBA taking off soon
$RBA Rug pull soon?
$RBA oh my!
$RBA She's gettin' ready to...
$RBA bear trap?
$RBA why spike ?
$RBA almost go time