RB Global, Inc. Common Stock (RBA)

Historical Prices For RB Global, Inc. Common Stock (RBA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	99.64	101.27	99.64	100.94	1,000,851	100.94
4/01/2025	100.35	101.06	99.20	100.37	805,715	100.37
3/31/2025	97.09	101.10	96.71	100.30	1,610,070	100.30
3/28/2025	99.79	99.89	97.65	97.89	632,336	97.89
3/27/2025	100.14	100.45	98.92	100.29	1,012,554	100.29
3/26/2025	101.00	101.50	99.86	100.30	550,604	100.30
3/25/2025	99.80	100.91	99.49	100.52	889,899	100.52
3/24/2025	99.31	100.90	99.31	100.10	918,757	100.10
3/21/2025	98.00	99.29	96.90	98.96	2,341,044	98.96
3/20/2025	98.02	99.36	97.39	98.87	716,193	98.87
3/19/2025	97.81	99.62	97.33	99.23	865,297	99.23
3/18/2025	97.24	98.02	96.87	97.26	1,058,720	97.26
3/17/2025	96.02	98.32	95.75	97.98	3,031,246	97.98
3/14/2025	94.87	96.18	94.42	95.81	1,951,696	95.81
3/13/2025	97.16	97.78	94.40	94.43	1,051,055	94.43
3/12/2025	98.49	98.97	97.31	97.60	1,000,897	97.60
3/11/2025	99.16	100.22	98.37	98.47	1,623,819	98.47
3/10/2025	100.43	101.05	98.89	99.51	898,240	99.51
3/07/2025	99.21	101.86	98.43	101.37	990,635	101.37
3/06/2025	100.00	101.55	98.92	99.65	985,419	99.65
3/05/2025	101.19	101.43	99.86	100.19	900,045	100.19
3/04/2025	102.07	102.43	100.23	100.66	1,149,421	100.66
3/03/2025	102.30	104.20	102.18	102.71	1,031,400	102.71
2/28/2025	100.53	102.53	100.35	102.38	1,372,375	102.38
2/27/2025	100.57	101.37	100.19	100.43	797,532	100.43
2/26/2025	101.16	101.92	99.90	100.33	1,103,020	100.33
2/25/2025	102.75	103.71	101.10	101.35	994,985	101.35
2/24/2025	102.73	104.66	102.61	102.84	1,520,042	102.84
2/21/2025	103.52	104.36	101.37	102.59	1,260,994	102.59
2/20/2025	104.10	104.29	102.58	103.52	1,237,030	103.52
2/19/2025	106.21	106.90	103.44	104.72	3,706,374	104.72
2/18/2025	96.28	96.90	95.43	96.56	1,963,991	96.56
2/14/2025	95.54	96.64	95.20	96.30	1,104,261	96.30
2/13/2025	94.57	95.96	93.91	95.92	851,822	95.92
2/12/2025	92.96	94.14	92.31	94.00	572,778	94.00
2/11/2025	92.90	93.83	92.12	93.80	872,232	93.80
2/10/2025	93.00	94.93	92.74	93.47	1,161,605	93.47
2/07/2025	91.87	93.00	91.60	92.72	747,861	92.72
2/06/2025	89.38	91.59	89.38	91.59	907,073	91.59
2/05/2025	88.95	90.00	88.93	89.11	713,263	89.11
2/04/2025	89.31	89.31	88.06	88.54	587,330	88.54
2/03/2025	87.52	89.53	86.68	88.48	859,880	88.48
1/31/2025	91.17	91.27	89.31	89.48	3,397,869	89.48
1/30/2025	91.08	91.59	90.31	91.03	937,313	91.03
1/29/2025	90.47	90.91	89.65	90.37	1,093,953	90.37
1/28/2025	91.19	91.80	89.89	90.37	943,752	90.37
1/27/2025	89.69	91.35	89.61	91.33	843,961	91.33
1/24/2025	89.63	90.60	89.62	90.39	694,688	90.39
1/23/2025	89.53	90.27	89.22	89.88	646,392	89.88
1/22/2025	90.92	91.13	89.44	89.92	898,774	89.92
1/21/2025	89.72	90.90	89.36	90.85	1,652,743	90.85
1/17/2025	89.66	89.93	89.06	89.25	412,636	89.25
1/16/2025	89.77	90.10	89.17	89.84	960,913	89.84
1/15/2025	90.54	90.92	89.33	89.63	1,068,240	89.63
1/14/2025	90.03	90.61	88.73	89.47	1,130,704	89.47
1/13/2025	88.03	89.44	87.93	89.39	756,399	89.39
1/10/2025	89.10	89.66	88.59	88.78	541,985	88.78
1/08/2025	90.02	90.42	89.11	90.36	514,865	90.36
1/07/2025	91.89	91.94	89.57	89.74	606,596	89.74
1/06/2025	92.75	93.22	91.37	91.41	708,645	91.41
1/03/2025	90.50	92.66	90.40	92.22	713,699	92.22