TipRanks
Go Ultimate55% OFF

RB Global (RBA) Historical Prices

RBA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.7690.3587.5089.6989.69+1.57%3,573,4821.76
Oct 29, 202685.3588.4585.3588.3088.30+4.61%1,529,1740.76
Oct 28, 202685.1285.3883.8184.4184.41-0.72%1,233,1650.61
Oct 27, 202685.3185.5584.7185.0285.02+0.39%1,217,8900.60
Oct 26, 202684.1985.1783.3084.6984.69+0.59%3,157,3581.59
Oct 23, 202683.8484.2882.6284.1984.19-0.24%1,600,1950.81
Oct 22, 202681.8585.1281.8584.3984.39+2.91%1,950,0021.00
Oct 21, 202681.1782.7980.3482.0082.00+1.36%2,059,1831.06
Oct 20, 202680.1381.4779.5580.9080.90+1.37%3,541,6171.86
Oct 19, 202684.3884.4378.1079.8179.81-5.33%4,360,7682.36
Oct 16, 202687.4088.3584.0184.3084.30-3.25%3,854,9772.15
Oct 15, 202687.9088.9686.5987.1387.13-0.79%2,243,4881.27
Oct 14, 202687.6488.3586.3987.8287.82-0.45%1,232,2040.70
Oct 13, 202688.2489.1387.6888.2288.22+0.48%1,457,2590.83
Oct 12, 202686.1088.3385.8187.8087.80+2.28%1,728,8110.99
Oct 09, 202683.9885.9183.1685.8485.84+2.15%2,242,8151.30
Oct 08, 202681.5085.8581.0684.0384.03+4.51%3,563,4272.12
Oct 07, 202680.8781.5679.0780.4080.40-0.80%1,029,3480.61
Oct 06, 202682.5482.8880.7281.0581.05-1.52%1,114,6410.67
Oct 05, 202681.7483.1181.1982.3082.30+0.51%1,815,2241.09
Oct 02, 202682.4882.7980.1181.8881.88+0.36%1,652,1671.00
Oct 01, 202681.7882.0978.0581.5981.59+0.25%2,595,3571.60
Sep 30, 202681.5282.0080.8081.3981.39+0.00%1,253,1220.78
Sep 29, 202680.3881.4580.3781.3981.39+0.77%1,095,9910.68
Sep 28, 202681.8782.0280.7580.7780.77-2.09%1,064,3780.66
Sep 25, 202682.2683.5581.6382.4982.49+0.04%2,008,9891.25
Sep 24, 202682.6783.1681.7482.4682.46-0.45%1,134,9040.71
Sep 23, 202683.0383.6481.9682.8382.83-0.64%923,1660.57
Sep 22, 202684.3084.6183.3283.3683.36-0.41%966,5830.59
Sep 21, 202683.9484.1082.8283.7083.70+0.60%1,108,4730.68
Sep 18, 202683.9084.2983.0583.2083.20-1.05%5,008,3993.18
Sep 17, 202685.1685.5083.9384.0884.08-0.25%1,598,4911.01
Sep 16, 202685.7386.5783.9584.2984.29-2.11%2,522,0121.64
Sep 15, 202684.4086.6383.6286.1186.11+2.48%2,193,5331.43
Sep 14, 202683.3584.5382.6584.0384.03+0.51%1,631,8671.07
Sep 11, 202681.7383.9481.2583.6083.60+3.80%2,213,0901.47
Sep 10, 202681.1582.1679.7580.5480.54-0.97%2,004,0821.34
Sep 09, 202681.6281.9980.6681.3381.33-0.67%1,048,9210.70
Sep 08, 202683.1983.1981.6281.8881.88-1.99%1,145,5100.77
Sep 07, 202682.5184.2081.7283.5483.54+0.00%00.00
Sep 04, 202682.5184.2081.7283.5483.54+0.32%921,3630.61
Sep 03, 202683.5384.2981.5083.2783.27+0.45%1,524,3021.02
Sep 02, 202682.6684.1581.9382.9082.90+0.18%1,577,9901.07
Sep 01, 202684.0684.2982.2382.7582.75-2.16%2,033,1771.39
Aug 31, 202685.4186.2384.2484.5884.58-1.72%2,187,0671.51
Aug 28, 202686.1886.3085.2986.0686.06+0.20%1,063,0940.73
Aug 27, 202685.4386.1484.8385.8985.89+0.15%1,294,0100.90
Aug 26, 202684.9686.8084.4885.7685.76+0.87%1,758,2691.23
Aug 25, 202683.3885.5682.9485.0285.02+1.53%1,767,6701.25
Aug 24, 202687.1587.5083.6484.0783.74-3.39%2,292,3381.64