RB Global, Inc.RBANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $111.62 | $113.79 | $111.33 | $112.89 | 1.74M |
| 1/15/2026 | $110.88 | $112.28 | $110.27 | $111.72 | 1.77M |
| 1/14/2026 | $110.75 | $112.62 | $110.38 | $110.87 | 1.90M |
| 1/13/2026 | $110.63 | $111.15 | $108.84 | $110.85 | 2.04M |
| 1/12/2026 | $108.69 | $111.26 | $108.64 | $111.04 | 700,221 |
| 1/9/2026 | $107.82 | $109.52 | $107.82 | $109.19 | 764,600 |
| 1/8/2026 | $105.91 | $108.49 | $105.91 | $107.85 | 974,821 |
| 1/7/2026 | $107.34 | $107.34 | $104.35 | $106.13 | 1.23M |
| 1/6/2026 | $104.50 | $107.47 | $103.81 | $107.04 | 1.08M |
| 1/5/2026 | $102.42 | $105.61 | $101.45 | $104.71 | 3.70M |
| 1/2/2026 | $102.96 | $103.75 | $102.39 | $103.29 | 518,729 |
| 12/31/2025 | $104.71 | $104.80 | $102.86 | $102.87 | 741,211 |
| 12/30/2025 | $105.13 | $105.97 | $104.70 | $104.73 | 698,000 |
| 12/29/2025 | $105.46 | $106.01 | $105.21 | $105.66 | 571,549 |
| 12/26/2025 | $105.33 | $105.63 | $104.86 | $105.41 | 316,421 |
| 12/24/2025 | $105.26 | $106.01 | $105.00 | $105.49 | 339,300 |
| 12/23/2025 | $105.97 | $106.43 | $104.85 | $105.39 | 818,400 |
| 12/22/2025 | $104.20 | $106.04 | $103.96 | $105.71 | 1.33M |
| 12/19/2025 | $104.30 | $104.97 | $104.12 | $104.15 | 1.41M |
| 12/18/2025 | $104.32 | $105.47 | $104.20 | $104.42 | 893,546 |
| 12/17/2025 | $104.18 | $104.88 | $103.19 | $104.02 | 1.41M |
| 12/16/2025 | $102.63 | $104.52 | $102.54 | $104.19 | 1.39M |
| 12/15/2025 | $104.08 | $104.43 | $102.28 | $102.76 | 627,820 |
| 12/12/2025 | $105.59 | $105.59 | $103.31 | $103.95 | 1.21M |
| 12/11/2025 | $102.71 | $105.27 | $102.41 | $105.13 | 1.61M |
| 12/10/2025 | $99.10 | $102.64 | $98.93 | $102.56 | 1.54M |
| 12/9/2025 | $99.86 | $100.39 | $98.84 | $99.01 | 922,340 |
| 12/8/2025 | $99.51 | $100.47 | $99.18 | $99.68 | 761,404 |
| 12/5/2025 | $98.19 | $99.70 | $97.51 | $99.63 | 716,100 |
| 12/4/2025 | $98.41 | $99.20 | $97.88 | $98.13 | 511,400 |
| 12/3/2025 | $97.91 | $98.42 | $97.32 | $98.18 | 654,636 |
| 12/2/2025 | $98.44 | $98.54 | $97.59 | $97.74 | 804,231 |
| 12/1/2025 | $97.60 | $99.09 | $97.30 | $98.19 | 916,500 |
| 11/28/2025 | $98.26 | $99.06 | $97.83 | $98.20 | 387,200 |
| 11/26/2025 | $97.44 | $98.51 | $97.28 | $97.81 | 711,500 |
| 11/25/2025 | $95.51 | $97.62 | $95.51 | $97.50 | 930,200 |
| 11/24/2025 | $96.33 | $96.61 | $95.40 | $95.52 | 1.10M |
| 11/21/2025 | $96.36 | $96.78 | $95.09 | $96.22 | 1.61M |
| 11/20/2025 | $97.80 | $98.60 | $95.70 | $96.02 | 1.11M |
| 11/19/2025 | $97.76 | $98.20 | $97.16 | $97.69 | 762,348 |
| 11/18/2025 | $98.34 | $99.29 | $97.16 | $97.78 | 974,300 |
| 11/17/2025 | $100.99 | $101.13 | $98.50 | $98.61 | 1.02M |
| 11/14/2025 | $100.53 | $101.89 | $100.52 | $101.57 | 1.37M |
| 11/13/2025 | $101.72 | $102.32 | $100.60 | $100.70 | 1.12M |
| 11/12/2025 | $100.50 | $102.35 | $100.36 | $101.95 | 1.16M |
| 11/11/2025 | $100.87 | $100.96 | $99.88 | $100.53 | 820,306 |
| 11/10/2025 | $100.64 | $101.42 | $99.93 | $100.73 | 916,636 |
| 11/7/2025 | $97.02 | $101.43 | $96.84 | $100.40 | 1.76M |
| 11/6/2025 | $97.36 | $97.52 | $95.31 | $96.21 | 1.32M |
| 11/5/2025 | $98.42 | $99.25 | $97.47 | $97.63 | 955,200 |
| 11/4/2025 | $97.69 | $98.79 | $96.25 | $98.69 | 1.17M |
| 11/3/2025 | $98.78 | $99.45 | $96.91 | $97.37 | 1.62M |
| 10/31/2025 | $100.12 | $100.50 | $98.69 | $99.22 | 1.25M |
| 10/30/2025 | $99.79 | $100.86 | $99.52 | $100.47 | 872,347 |
| 10/29/2025 | $102.44 | $102.89 | $99.51 | $99.84 | 965,206 |
| 10/28/2025 | $103.14 | $105.11 | $102.90 | $103.22 | 1.86M |
| 10/27/2025 | $101.79 | $102.63 | $101.24 | $101.43 | 1.07M |
| 10/24/2025 | $102.43 | $102.67 | $101.67 | $101.76 | 960,708 |
| 10/23/2025 | $100.25 | $101.91 | $99.64 | $101.79 | 965,400 |
| 10/22/2025 | $100.00 | $101.09 | $99.73 | $100.05 | 909,700 |
| 10/21/2025 | $99.53 | $100.53 | $99.06 | $99.88 | 798,000 |
| 10/20/2025 | $99.29 | $99.74 | $98.25 | $99.71 | 1.21M |