5 DAY PERFORMANCE
-9.83%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
+7.67%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+20.80%
RB Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.49 | $97.60 (-0.9%) | $98.95 | $97.34 | 801,045 | $18.13 B |
| 03/11/2025 | $99.16 | $98.47 (-0.7%) | $100.22 | $98.37 | 1.62 M | $18.17 B |
| 03/10/2025 | $100.43 | $99.51 (-0.92%) | $101.05 | $98.89 | 898,240 | $18.37 B |
| 03/07/2025 | $99.21 | $101.37 (2.18%) | $101.87 | $98.43 | 990,634 | $18.71 B |
| 03/06/2025 | $100.00 | $99.65 (-0.35%) | $101.55 | $98.92 | 985,507 | $18.39 B |
| 03/05/2025 | $101.19 | $100.19 (-0.99%) | $101.43 | $99.86 | 900,045 | $18.49 B |
| 03/04/2025 | $102.07 | $100.66 (-1.38%) | $102.43 | $100.24 | 1.15 M | $18.58 B |
| 03/03/2025 | $102.30 | $102.71 (0.4%) | $104.20 | $102.18 | 1.03 M | $18.96 B |
| 02/28/2025 | $100.53 | $102.38 (1.84%) | $102.53 | $100.35 | 1.32 M | $18.90 B |
| 02/27/2025 | $100.57 | $100.43 (-0.14%) | $101.37 | $100.19 | 797,532 | $18.54 B |
| 02/26/2025 | $101.16 | $100.33 (-0.82%) | $101.92 | $99.90 | 1.10 M | $18.52 B |
| 02/25/2025 | $102.75 | $101.35 (-1.36%) | $103.71 | $101.10 | 995,000 | $18.71 B |
| 02/24/2025 | $102.73 | $102.84 (0.11%) | $104.66 | $102.62 | 1.52 M | $18.98 B |
| 02/21/2025 | $103.52 | $102.59 (-0.9%) | $104.36 | $101.37 | 1.26 M | $18.94 B |
| 02/20/2025 | $104.10 | $103.52 (-0.56%) | $104.29 | $102.58 | 1.24 M | $19.11 B |
| 02/19/2025 | $106.21 | $104.72 (-1.4%) | $106.90 | $103.44 | 3.71 M | $19.33 B |
| 02/18/2025 | $96.28 | $96.56 (0.29%) | $96.90 | $95.43 | 1.96 M | $17.82 B |
| 02/14/2025 | $95.54 | $96.30 (0.8%) | $96.64 | $95.20 | 1.10 M | $17.75 B |
| 02/13/2025 | $94.57 | $95.92 (1.43%) | $95.96 | $93.91 | 851,822 | $17.68 B |
| 02/12/2025 | $92.96 | $94.00 (1.12%) | $94.14 | $92.31 | 572,800 | $17.32 B |
| 02/11/2025 | $92.90 | $93.80 (0.97%) | $93.83 | $92.12 | 872,232 | $17.29 B |
| 02/10/2025 | $93.00 | $93.47 (0.51%) | $94.93 | $92.74 | 1.16 M | $17.23 B |
| 02/07/2025 | $91.87 | $92.72 (0.93%) | $93.01 | $91.60 | 747,900 | $17.09 B |
| 02/06/2025 | $89.38 | $91.59 (2.47%) | $91.59 | $89.38 | 907,100 | $16.88 B |
| 02/05/2025 | $88.95 | $89.11 (0.18%) | $90.00 | $88.93 | 713,300 | $16.42 B |
| 02/04/2025 | $89.31 | $88.54 (-0.86%) | $89.31 | $88.06 | 587,330 | $16.32 B |
| 02/03/2025 | $87.52 | $88.48 (1.1%) | $89.53 | $86.68 | 859,900 | $16.31 B |
| 01/31/2025 | $91.17 | $89.48 (-1.85%) | $91.27 | $89.31 | 3.40 M | $16.49 B |
| 01/30/2025 | $91.08 | $91.03 (-0.05%) | $91.59 | $90.31 | 937,313 | $16.78 B |
| 01/29/2025 | $90.47 | $90.37 (-0.11%) | $90.91 | $89.65 | 1.09 M | $16.66 B |
| 01/28/2025 | $91.19 | $90.37 (-0.9%) | $91.80 | $89.89 | 943,800 | $16.66 B |
| 01/27/2025 | $89.69 | $91.33 (1.83%) | $91.35 | $89.61 | 844,000 | $16.83 B |
| 01/24/2025 | $89.63 | $90.39 (0.85%) | $90.60 | $89.62 | 694,700 | $16.66 B |
| 01/23/2025 | $89.53 | $89.88 (0.39%) | $90.27 | $89.22 | 646,400 | $16.57 B |
| 01/22/2025 | $90.92 | $89.92 (-1.1%) | $91.13 | $89.44 | 898,800 | $16.57 B |
| 01/21/2025 | $89.72 | $90.85 (1.26%) | $90.90 | $89.36 | 1.65 M | $16.74 B |
| 01/17/2025 | $89.66 | $89.25 (-0.46%) | $89.93 | $89.06 | 412,636 | $16.45 B |
| 01/16/2025 | $89.77 | $89.84 (0.08%) | $90.10 | $89.17 | 960,913 | $16.56 B |
| 01/15/2025 | $90.54 | $89.63 (-1.01%) | $90.92 | $89.33 | 1.07 M | $16.52 B |
| 01/14/2025 | $90.03 | $89.47 (-0.62%) | $90.61 | $88.73 | 1.13 M | $16.49 B |
| 01/13/2025 | $88.03 | $89.39 (1.54%) | $89.44 | $87.93 | 756,400 | $16.48 B |
| 01/10/2025 | $89.10 | $88.78 (-0.36%) | $89.66 | $88.59 | 542,000 | $16.36 B |
| 01/08/2025 | $90.02 | $90.36 (0.38%) | $90.42 | $89.11 | 514,900 | $16.65 B |
| 01/07/2025 | $91.89 | $89.74 (-2.34%) | $91.94 | $89.57 | 606,600 | $16.54 B |
| 01/06/2025 | $92.75 | $91.41 (-1.44%) | $93.23 | $91.37 | 708,644 | $16.85 B |
| 01/03/2025 | $90.50 | $92.22 (1.9%) | $92.66 | $90.40 | 713,700 | $17.00 B |
| 01/02/2025 | $90.66 | $90.34 (-0.35%) | $91.37 | $89.73 | 561,029 | $16.65 B |
| 12/31/2024 | $90.62 | $90.21 (-0.45%) | $91.08 | $89.90 | 479,900 | $16.63 B |
| 12/30/2024 | $89.93 | $90.38 (0.5%) | $92.11 | $89.23 | 512,001 | $16.66 B |
| 12/27/2024 | $90.50 | $90.85 (0.39%) | $91.45 | $90.19 | 460,921 | $16.74 B |
| 12/26/2024 | $90.64 | $91.47 (0.92%) | $92.02 | $90.64 | 522,245 | $16.86 B |
| 12/24/2024 | $90.30 | $90.92 (0.69%) | $91.02 | $90.21 | 181,200 | $16.76 B |
| 12/23/2024 | $90.30 | $90.31 (0.01%) | $90.81 | $90.13 | 632,000 | $16.64 B |
| 12/20/2024 | $90.63 | $90.51 (-0.13%) | $91.66 | $90.38 | 2.24 M | $16.68 B |
| 12/19/2024 | $91.43 | $90.86 (-0.62%) | $92.20 | $90.66 | 1.14 M | $16.75 B |
| 12/18/2024 | $93.53 | $90.83 (-2.89%) | $93.63 | $90.82 | 758,536 | $16.74 B |
| 12/17/2024 | $94.64 | $93.62 (-1.08%) | $94.82 | $93.33 | 935,000 | $17.25 B |
| 12/16/2024 | $94.87 | $95.01 (0.15%) | $95.48 | $94.27 | 854,000 | $17.51 B |
| 12/13/2024 | $95.54 | $94.87 (-0.7%) | $95.96 | $94.45 | 426,730 | $17.49 B |
| 12/12/2024 | $96.16 | $95.60 (-0.58%) | $96.34 | $95.15 | 472,500 | $17.62 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.
