RB Global, Inc. Common Stock (RBA)

89.82Last Price

-1.21 (-1.33%)Change

Rb Global Inc is a leading provider of technology-driven solutions in the realm of asset disposal and auction services

The company specializes in facilitating the buying and selling of equipment and vehicles through its innovative online platforms, catering to a diverse range of industries including construction, transportation, and agriculture. By leveraging data analytics and market insights, Rb Global Inc enhances the auction experience for both sellers and buyers, making transactions more efficient and transparent. With a strong focus on customer satisfaction, the company continues to expand its offerings and reach, connecting clientes in a global marketplace.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	90.66	91.37	89.73	90.34	561,029	90.34
12/31/2024	90.38	0.00	90.38	90.21	0	90.21
12/30/2024	89.93	92.11	89.23	90.38	512,001	90.38
12/27/2024	90.50	91.45	90.19	90.85	460,921	90.85
12/26/2024	90.64	92.02	90.64	91.47	522,245	91.47
12/24/2024	90.30	91.02	90.21	90.92	181,175	90.92
12/23/2024	90.30	90.81	90.13	90.31	631,966	90.31
12/20/2024	90.63	91.66	90.38	90.51	2,237,801	90.51
12/19/2024	91.43	92.20	90.66	90.75	804,934	90.75
12/18/2024	93.53	93.63	90.82	90.83	758,536	90.83
12/17/2024	94.64	94.82	93.33	93.62	934,975	93.62
12/16/2024	94.87	95.47	94.27	95.01	853,993	95.01
12/13/2024	95.54	95.95	94.44	94.87	426,730	94.87
12/12/2024	96.16	96.34	95.15	95.60	472,498	95.60
12/11/2024	96.44	96.85	95.79	96.01	608,125	96.01
12/10/2024	97.22	97.32	95.64	96.15	545,700	96.15
12/09/2024	96.89	97.59	96.37	97.37	804,006	97.37
12/06/2024	97.95	98.05	96.69	96.84	478,301	96.84
12/05/2024	98.23	98.54	97.55	97.59	440,294	97.59
12/04/2024	97.71	98.94	97.30	98.19	1,211,373	98.19
12/03/2024	97.24	98.16	96.57	97.48	1,559,756	97.48
12/02/2024	98.05	98.39	96.20	97.14	1,390,806	97.14
11/29/2024	98.10	98.55	97.74	97.76	308,786	97.76
11/27/2024	98.12	98.12	96.83	97.68	612,088	97.68
11/26/2024	97.58	98.82	96.87	97.79	786,015	97.79
11/25/2024	98.23	99.79	98.11	98.50	1,071,519	98.50
11/22/2024	95.98	97.83	95.63	97.81	1,136,292	97.81
11/21/2024	94.25	95.65	93.44	95.34	706,871	95.34
11/20/2024	93.61	93.77	92.73	93.74	485,130	93.74
11/19/2024	93.21	94.46	92.01	93.60	973,364	93.60
11/18/2024	92.67	94.70	92.25	94.13	1,225,927	94.13
11/15/2024	91.73	93.85	91.73	92.76	956,543	92.76
11/14/2024	91.45	92.88	91.09	92.36	964,528	92.36
11/13/2024	93.55	93.55	90.89	91.16	701,000	91.16
11/12/2024	93.35	93.99	92.55	92.87	617,493	92.87
11/11/2024	92.46	94.85	92.31	93.70	1,510,683	93.70
11/08/2024	86.56	93.19	85.55	91.86	1,554,292	91.86
11/07/2024	89.75	89.91	88.45	89.34	775,350	89.34
11/06/2024	88.00	89.57	86.72	89.35	865,217	89.35
11/05/2024	85.68	87.12	85.22	86.63	729,107	86.63
11/04/2024	84.97	85.89	84.91	85.40	551,534	85.40
11/01/2024	84.94	85.48	84.31	85.10	567,025	85.10