Australia markets open in 7 hours 8 minutes

RB Global, Inc. (RBA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.48-0.10 (-0.14%)
As of 12:51PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202471.8071.7671.1271.4871.48142,233
30 Apr 202473.1373.4271.4871.5871.58762,700
29 Apr 202473.1873.8073.0273.7173.71390,900
26 Apr 202473.5473.8872.7073.1873.18456,700
25 Apr 202472.9173.9772.5273.3373.33454,600
24 Apr 202473.5473.8672.5973.3773.37452,500
23 Apr 202473.1873.7972.8473.2473.24561,700
22 Apr 202473.0473.6272.4972.8272.82442,300
19 Apr 202472.4473.1672.0872.6172.61532,900
18 Apr 202473.3373.5372.0972.4972.49526,800
17 Apr 202473.7573.7572.8173.2173.21492,400
16 Apr 202472.8873.5972.4573.3373.33581,400
15 Apr 202473.8773.8772.4573.0873.081,007,000
12 Apr 202472.7973.5872.6373.0673.06565,400
11 Apr 202473.9073.9072.8573.3273.32582,800
10 Apr 202473.1874.0172.7673.8173.81349,400
09 Apr 202474.7474.7473.5774.3074.30467,500
08 Apr 202474.8774.9374.1074.6074.60457,400
05 Apr 202475.5176.1574.6574.6974.691,096,700
04 Apr 202476.4276.7475.3275.6975.69590,100
03 Apr 202475.9476.7775.8776.1376.13645,200
02 Apr 202476.7276.7775.6476.1276.12471,800
01 Apr 202476.2476.8675.7176.7276.72471,700
28 Mar 202476.9577.3276.1776.1776.171,063,500
27 Mar 202476.3876.8775.9876.7576.75484,600
26 Mar 202476.1476.2075.4275.7775.77510,000
25 Mar 202476.7777.0375.6775.7575.75560,500
22 Mar 202476.9677.2376.4776.9576.95390,000
21 Mar 202476.9477.6376.4877.1677.16547,700
20 Mar 202476.2176.8675.9876.7676.76420,600
19 Mar 202475.0676.1974.2576.1276.12918,200
18 Mar 202475.2675.7375.0475.1075.10864,100
15 Mar 202475.7476.4675.0675.2675.261,458,300
14 Mar 202475.9976.1575.0575.8775.87516,800
13 Mar 202475.8476.2875.4276.1076.10746,900
12 Mar 202475.6876.4675.4175.6775.67741,900
11 Mar 202475.2675.9674.7975.4175.41634,200
08 Mar 202475.9176.3675.2575.5175.51509,700
07 Mar 202475.2376.1775.2375.7975.79752,900
06 Mar 202476.4476.6774.8974.9074.90733,300
05 Mar 202475.8576.3875.4975.9175.91765,900
04 Mar 202476.4276.8775.4476.1976.191,086,900
01 Mar 202475.8877.0175.2176.7476.741,262,900
29 Feb 202476.3977.7975.7275.9175.911,520,000
28 Feb 202476.7277.2975.8876.2376.231,079,200
27 Feb 202477.2577.6976.6376.7876.781,300,600
26 Feb 202476.9877.9976.0177.1377.132,006,000
23 Feb 202471.0077.1769.7576.7376.733,466,200
22 Feb 202467.4268.7567.1568.4068.401,330,700
21 Feb 202467.1767.4065.9966.6866.681,401,200
20 Feb 202468.9068.9067.4667.7567.75942,700
16 Feb 202468.9869.4968.7868.9268.92670,000
15 Feb 202468.8369.6068.4169.1769.17775,800
14 Feb 202466.7068.8266.6068.6868.68799,600
13 Feb 202467.2267.4765.8066.3966.39752,000
12 Feb 202468.6168.7867.5968.1468.14611,900
09 Feb 202468.0769.0167.7068.6468.64794,700
08 Feb 202466.9768.0766.9767.9767.97919,300
08 Feb 20240.27 Dividend
07 Feb 202466.4167.6866.2967.4667.191,022,300
06 Feb 202464.3166.4864.0566.4766.201,095,900
05 Feb 202463.7564.6563.1364.0963.83887,300
02 Feb 202464.7764.7763.4964.2964.03486,700
01 Feb 202464.1565.2963.9964.8564.59690,400
31 Jan 202464.1465.0563.8863.9763.71982,500
30 Jan 202462.5564.0662.4463.9363.67687,500
29 Jan 202462.2162.9162.2062.7962.54419,600
26 Jan 202462.2562.5361.9362.2662.01566,700
25 Jan 202461.9262.1560.8462.0961.841,264,500
24 Jan 202462.9563.6761.4661.6061.351,173,400
23 Jan 202464.5264.5262.8462.9062.65885,800
22 Jan 202464.2764.7563.8363.9463.68659,900
19 Jan 202464.5064.5763.6463.9963.73555,000
18 Jan 202464.8764.9063.9964.7164.45658,600
17 Jan 202464.1465.4464.0964.5464.28814,700
16 Jan 202463.3464.4863.3464.4864.22827,900
12 Jan 202466.1066.1064.1464.2563.99909,800
11 Jan 202466.0866.0865.1565.8265.56560,900
10 Jan 202465.2165.5864.7765.5765.31648,100
09 Jan 202465.6565.6664.9064.9864.72482,700
08 Jan 202465.7465.9164.7565.9165.65735,200
05 Jan 202465.2565.8464.9865.3365.071,130,300
04 Jan 202465.7166.3965.3965.4265.16840,400
03 Jan 202466.2667.0865.2665.6365.37870,300
02 Jan 202466.3866.9065.9266.5366.26685,900
29 Dec 202366.5767.1966.3966.8966.62554,100
28 Dec 202366.5667.0066.3766.6866.41417,600
27 Dec 202366.4666.9666.1666.6466.37546,300
26 Dec 202365.8066.4665.8066.3466.07490,800
22 Dec 202365.9766.3965.3965.9765.71614,000
21 Dec 202364.9266.0264.7365.9865.72929,600
20 Dec 202364.5065.4564.0364.1263.86662,100
19 Dec 202364.1965.0163.8864.8264.56848,000
18 Dec 202364.1964.2763.2563.8163.55838,500
15 Dec 202364.9565.0463.1863.7963.531,929,500
14 Dec 202365.1266.0264.7365.2064.941,628,900
13 Dec 202363.7664.7663.4064.5564.29937,800
12 Dec 202363.0463.7662.6763.6763.42590,000
11 Dec 202362.9063.4262.6463.1862.93652,600
08 Dec 202363.1863.5762.2562.8362.58947,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...