5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
+0.58%
RB Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $98.75 | $98.13 (-0.63%) | $99.16 | $97.86 | 427.24 K | $18.21 B |
| 12/03/2025 | $97.91 | $98.18 (0.28%) | $98.42 | $97.32 | 654.64 K | $18.22 B |
| 12/02/2025 | $98.44 | $97.74 (-0.71%) | $98.54 | $97.59 | 804.23 K | $18.14 B |
| 12/01/2025 | $97.60 | $98.19 (0.6%) | $99.09 | $97.30 | 916.50 K | $18.22 B |
| 11/28/2025 | $98.26 | $98.20 (-0.06%) | $99.06 | $97.83 | 387.20 K | $18.23 B |
| 11/26/2025 | $97.44 | $97.81 (0.38%) | $98.51 | $97.28 | 711.50 K | $18.15 B |
| 11/25/2025 | $95.51 | $97.50 (2.08%) | $97.62 | $95.51 | 930.20 K | $18.10 B |
| 11/24/2025 | $96.33 | $95.52 (-0.84%) | $96.61 | $95.40 | 1.10 M | $17.73 B |
| 11/21/2025 | $96.36 | $96.22 (-0.15%) | $96.78 | $95.09 | 1.61 M | $17.86 B |
| 11/20/2025 | $97.80 | $96.02 (-1.82%) | $98.60 | $95.70 | 1.11 M | $17.82 B |
| 11/19/2025 | $97.76 | $97.69 (-0.07%) | $98.20 | $97.16 | 762.35 K | $18.13 B |
| 11/18/2025 | $98.34 | $97.78 (-0.57%) | $99.29 | $97.16 | 974.30 K | $18.15 B |
| 11/17/2025 | $100.99 | $98.61 (-2.36%) | $101.13 | $98.50 | 1.02 M | $18.30 B |
| 11/14/2025 | $100.53 | $101.57 (1.03%) | $101.89 | $100.52 | 1.37 M | $18.85 B |
| 11/13/2025 | $101.72 | $100.70 (-1%) | $102.32 | $100.60 | 1.12 M | $18.69 B |
| 11/12/2025 | $100.50 | $101.95 (1.44%) | $102.35 | $100.36 | 1.16 M | $18.92 B |
| 11/11/2025 | $100.87 | $100.53 (-0.34%) | $100.96 | $99.88 | 820.31 K | $18.66 B |
| 11/10/2025 | $100.64 | $100.73 (0.09%) | $101.42 | $99.93 | 916.64 K | $18.70 B |
| 11/07/2025 | $97.02 | $100.40 (3.48%) | $101.43 | $96.84 | 1.76 M | $18.63 B |
| 11/06/2025 | $97.36 | $96.21 (-1.18%) | $97.52 | $95.31 | 1.32 M | $17.86 B |
| 11/05/2025 | $98.42 | $97.63 (-0.8%) | $99.25 | $97.47 | 955.20 K | $18.12 B |
| 11/04/2025 | $97.69 | $98.69 (1.02%) | $98.79 | $96.25 | 1.17 M | $18.32 B |
| 11/03/2025 | $98.78 | $97.37 (-1.43%) | $99.45 | $96.91 | 1.62 M | $18.07 B |
| 10/31/2025 | $100.12 | $99.22 (-0.9%) | $100.50 | $98.69 | 1.25 M | $18.39 B |
| 10/30/2025 | $99.79 | $100.47 (0.68%) | $100.86 | $99.52 | 872.35 K | $18.62 B |
| 10/29/2025 | $102.44 | $99.84 (-2.54%) | $102.89 | $99.51 | 965.21 K | $18.51 B |
| 10/28/2025 | $103.14 | $103.22 (0.08%) | $105.11 | $102.90 | 1.86 M | $19.13 B |
| 10/27/2025 | $101.79 | $101.43 (-0.35%) | $102.63 | $101.24 | 1.07 M | $18.80 B |
| 10/24/2025 | $102.43 | $101.76 (-0.65%) | $102.67 | $101.67 | 960.71 K | $18.86 B |
| 10/23/2025 | $100.25 | $101.79 (1.54%) | $101.91 | $99.64 | 965.40 K | $18.87 B |
| 10/22/2025 | $100.00 | $100.05 (0.05%) | $101.09 | $99.73 | 909.70 K | $18.55 B |
| 10/21/2025 | $99.53 | $99.88 (0.35%) | $100.53 | $99.06 | 798.00 K | $18.51 B |
| 10/20/2025 | $99.29 | $99.71 (0.42%) | $99.74 | $98.25 | 1.21 M | $18.48 B |
| 10/17/2025 | $100.43 | $99.01 (-1.41%) | $100.43 | $97.91 | 1.85 M | $18.35 B |
| 10/16/2025 | $105.29 | $100.34 (-4.7%) | $105.29 | $99.90 | 1.68 M | $18.60 B |
| 10/15/2025 | $106.04 | $105.13 (-0.86%) | $106.39 | $105.04 | 1.14 M | $19.49 B |
| 10/14/2025 | $104.55 | $105.79 (1.19%) | $106.00 | $103.86 | 1.02 M | $19.61 B |
| 10/13/2025 | $103.82 | $105.05 (1.18%) | $105.05 | $103.80 | 674.24 K | $19.47 B |
| 10/10/2025 | $104.35 | $104.00 (-0.34%) | $105.26 | $103.74 | 745.66 K | $19.28 B |
| 10/09/2025 | $106.15 | $103.74 (-2.27%) | $106.15 | $103.10 | 1.11 M | $19.23 B |
| 10/08/2025 | $106.10 | $105.69 (-0.39%) | $106.31 | $105.02 | 710.80 K | $19.59 B |
| 10/07/2025 | $107.54 | $105.76 (-1.66%) | $107.93 | $105.53 | 791.53 K | $19.60 B |
| 10/06/2025 | $108.51 | $107.49 (-0.94%) | $109.08 | $106.88 | 766.30 K | $19.92 B |
| 10/03/2025 | $107.90 | $108.40 (0.46%) | $108.62 | $107.60 | 785.25 K | $20.09 B |
| 10/02/2025 | $107.25 | $107.90 (0.61%) | $108.81 | $106.54 | 1.29 M | $20.00 B |
| 10/01/2025 | $108.35 | $107.50 (-0.78%) | $108.62 | $107.21 | 1.10 M | $19.93 B |
| 09/30/2025 | $107.23 | $108.36 (1.05%) | $108.37 | $106.64 | 1.32 M | $20.09 B |
| 09/29/2025 | $107.89 | $107.49 (-0.37%) | $107.89 | $106.26 | 1.05 M | $19.92 B |
| 09/26/2025 | $109.19 | $107.44 (-1.6%) | $109.47 | $106.53 | 1.69 M | $19.92 B |
| 09/25/2025 | $110.70 | $109.02 (-1.52%) | $110.70 | $108.86 | 798.90 K | $20.21 B |
| 09/24/2025 | $112.70 | $110.70 (-1.77%) | $113.44 | $110.16 | 1.13 M | $20.52 B |
| 09/23/2025 | $114.83 | $112.74 (-1.82%) | $114.91 | $112.66 | 1.24 M | $20.90 B |
| 09/22/2025 | $118.53 | $114.82 (-3.13%) | $118.55 | $114.40 | 1.80 M | $21.28 B |
| 09/19/2025 | $118.58 | $118.90 (0.27%) | $119.58 | $117.91 | 2.58 M | $22.04 B |
| 09/18/2025 | $118.11 | $117.88 (-0.19%) | $118.81 | $117.59 | 740.35 K | $21.85 B |
| 09/17/2025 | $117.71 | $118.12 (0.35%) | $118.91 | $117.55 | 1.56 M | $21.90 B |
| 09/16/2025 | $116.47 | $117.49 (0.88%) | $117.68 | $116.12 | 1.20 M | $21.78 B |
| 09/15/2025 | $117.48 | $116.74 (-0.63%) | $118.03 | $116.67 | 958.30 K | $21.64 B |
| 09/12/2025 | $118.15 | $117.15 (-0.85%) | $118.23 | $116.97 | 949.23 K | $21.72 B |
| 09/11/2025 | $116.34 | $118.71 (2.04%) | $118.79 | $116.11 | 1.34 M | $22.00 B |
| 09/10/2025 | $116.05 | $116.19 (0.12%) | $116.87 | $116.03 | 1.42 M | $21.54 B |
| 09/09/2025 | $115.47 | $116.30 (0.72%) | $116.32 | $115.04 | 703.20 K | $21.56 B |
| 09/08/2025 | $115.13 | $115.59 (0.4%) | $115.76 | $113.69 | 1.05 M | $21.43 B |
| 09/05/2025 | $116.24 | $115.05 (-1.02%) | $116.24 | $114.19 | 1.03 M | $21.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
