5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+1.04%
RB Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $102.53 | $101.78 (-0.73%) | $102.73 | $100.45 | 1.06 M | $18.79 B |
| 05/12/2026 | $104.47 | $103.40 (-1.02%) | $104.92 | $102.93 | 893.30 K | $19.23 B |
| 05/11/2026 | $103.01 | $104.43 (1.38%) | $105.15 | $102.38 | 792.33 K | $19.42 B |
| 05/08/2026 | $103.35 | $103.28 (-0.07%) | $104.96 | $102.47 | 854.00 K | $19.21 B |
| 05/07/2026 | $105.80 | $103.43 (-2.24%) | $106.97 | $102.91 | 1.27 M | $19.24 B |
| 05/06/2026 | $107.25 | $105.88 (-1.28%) | $109.16 | $105.50 | 1.19 M | $19.69 B |
| 05/05/2026 | $108.17 | $106.53 (-1.52%) | $110.49 | $105.63 | 1.72 M | $19.81 B |
| 05/04/2026 | $104.19 | $105.01 (0.79%) | $105.86 | $103.74 | 1.41 M | $19.53 B |
| 05/01/2026 | $104.85 | $104.88 (0.03%) | $105.61 | $104.11 | 1.12 M | $19.51 B |
| 04/30/2026 | $105.77 | $104.30 (-1.39%) | $106.19 | $104.28 | 1.64 M | $19.40 B |
| 04/29/2026 | $104.94 | $105.25 (0.3%) | $105.62 | $104.40 | 877.14 K | $19.56 B |
| 04/28/2026 | $107.60 | $105.35 (-2.09%) | $108.19 | $104.49 | 1.24 M | $19.57 B |
| 04/27/2026 | $106.27 | $107.75 (1.39%) | $109.07 | $106.27 | 1.37 M | $20.02 B |
| 04/24/2026 | $106.22 | $106.75 (0.5%) | $107.98 | $105.90 | 1.38 M | $19.83 B |
| 04/23/2026 | $102.01 | $106.22 (4.13%) | $106.73 | $101.94 | 1.12 M | $19.74 B |
| 04/22/2026 | $103.61 | $102.64 (-0.94%) | $104.42 | $102.64 | 985.90 K | $19.07 B |
| 04/21/2026 | $104.69 | $103.74 (-0.91%) | $105.54 | $103.56 | 881.40 K | $19.27 B |
| 04/20/2026 | $103.95 | $104.52 (0.55%) | $105.04 | $103.69 | 730.74 K | $19.42 B |
| 04/17/2026 | $103.46 | $104.17 (0.69%) | $105.12 | $102.88 | 864.20 K | $19.35 B |
| 04/16/2026 | $104.26 | $103.29 (-0.93%) | $105.46 | $102.96 | 715.50 K | $19.19 B |
| 04/15/2026 | $103.52 | $103.74 (0.21%) | $104.40 | $103.00 | 1.21 M | $19.27 B |
| 04/14/2026 | $103.31 | $103.34 (0.03%) | $104.10 | $102.83 | 669.05 K | $19.20 B |
| 04/13/2026 | $103.18 | $103.02 (-0.16%) | $104.41 | $102.11 | 1.30 M | $19.14 B |
| 04/10/2026 | $100.04 | $103.30 (3.26%) | $103.31 | $98.92 | 1.71 M | $19.19 B |
| 04/09/2026 | $99.26 | $99.89 (0.63%) | $100.04 | $98.51 | 863.90 K | $18.56 B |
| 04/08/2026 | $100.27 | $99.81 (-0.46%) | $101.57 | $99.56 | 1.32 M | $18.54 B |
| 04/07/2026 | $97.63 | $97.77 (0.14%) | $98.40 | $96.87 | 823.54 K | $18.17 B |
| 04/06/2026 | $98.04 | $97.88 (-0.16%) | $98.75 | $97.64 | 699.30 K | $18.19 B |
| 04/02/2026 | $95.36 | $98.34 (3.13%) | $98.74 | $95.36 | 833.00 K | $18.27 B |
| 04/01/2026 | $96.21 | $96.60 (0.41%) | $96.88 | $94.95 | 1.16 M | $17.95 B |
| 03/31/2026 | $95.76 | $95.85 (0.09%) | $96.75 | $93.58 | 1.53 M | $17.81 B |
| 03/30/2026 | $95.77 | $94.42 (-1.41%) | $95.98 | $93.88 | 1.09 M | $17.54 B |
| 03/27/2026 | $97.34 | $94.61 (-2.8%) | $97.75 | $94.38 | 1.67 M | $17.58 B |
| 03/26/2026 | $96.76 | $98.12 (1.41%) | $98.71 | $96.43 | 1.21 M | $18.23 B |
| 03/25/2026 | $97.36 | $97.47 (0.11%) | $98.51 | $95.20 | 992.10 K | $18.11 B |
| 03/24/2026 | $95.59 | $96.44 (0.89%) | $96.84 | $95.23 | 715.01 K | $17.92 B |
| 03/23/2026 | $96.76 | $97.22 (0.48%) | $98.90 | $95.73 | 1.25 M | $18.06 B |
| 03/20/2026 | $95.94 | $94.98 (-1%) | $96.91 | $94.47 | 2.26 M | $17.65 B |
| 03/19/2026 | $96.72 | $95.84 (-0.91%) | $97.16 | $95.11 | 1.08 M | $17.81 B |
| 03/18/2026 | $99.42 | $97.14 (-2.29%) | $99.67 | $96.97 | 952.40 K | $18.05 B |
| 03/17/2026 | $99.57 | $100.01 (0.44%) | $101.18 | $99.55 | 760.13 K | $18.58 B |
| 03/16/2026 | $100.33 | $99.03 (-1.3%) | $101.09 | $98.99 | 1.36 M | $18.40 B |
| 03/13/2026 | $97.95 | $98.68 (0.75%) | $99.23 | $97.30 | 819.71 K | $18.33 B |
| 03/12/2026 | $101.72 | $97.91 (-3.75%) | $102.56 | $97.88 | 1.06 M | $18.19 B |
| 03/11/2026 | $102.43 | $102.24 (-0.19%) | $103.93 | $101.33 | 662.46 K | $19.00 B |
| 03/10/2026 | $105.23 | $103.34 (-1.8%) | $105.35 | $102.16 | 1.22 M | $19.20 B |
| 03/09/2026 | $106.44 | $105.79 (-0.61%) | $106.44 | $103.56 | 1.32 M | $19.66 B |
| 03/06/2026 | $106.47 | $104.19 (-2.14%) | $106.48 | $103.08 | 1.47 M | $19.36 B |
| 03/05/2026 | $102.79 | $106.40 (3.51%) | $106.54 | $102.42 | 1.76 M | $19.77 B |
| 03/04/2026 | $100.77 | $103.27 (2.48%) | $103.34 | $100.03 | 1.63 M | $19.19 B |
| 03/03/2026 | $98.49 | $100.52 (2.06%) | $100.86 | $97.84 | 1.36 M | $18.68 B |
| 03/02/2026 | $100.84 | $100.13 (-0.7%) | $100.95 | $99.09 | 1.01 M | $18.60 B |
| 02/27/2026 | $100.63 | $100.96 (0.33%) | $101.91 | $99.58 | 1.30 M | $18.76 B |
| 02/26/2026 | $99.29 | $101.81 (2.54%) | $102.12 | $98.43 | 1.18 M | $18.92 B |
| 02/25/2026 | $98.87 | $99.00 (0.13%) | $99.63 | $97.45 | 1.74 M | $18.39 B |
| 02/24/2026 | $98.27 | $96.95 (-1.34%) | $99.07 | $96.21 | 1.67 M | $18.01 B |
| 02/23/2026 | $102.34 | $98.35 (-3.9%) | $102.70 | $98.25 | 2.20 M | $18.27 B |
| 02/20/2026 | $102.80 | $103.37 (0.55%) | $104.41 | $102.15 | 1.70 M | $19.21 B |
| 02/19/2026 | $106.53 | $103.69 (-2.67%) | $106.71 | $102.17 | 2.27 M | $19.27 B |
| 02/18/2026 | $113.15 | $107.47 (-5.02%) | $115.18 | $106.39 | 2.88 M | $19.97 B |
| 02/17/2026 | $102.00 | $104.08 (2.04%) | $104.70 | $100.59 | 2.88 M | $19.34 B |
| 02/13/2026 | $101.09 | $102.00 (0.9%) | $102.56 | $99.41 | 2.62 M | $18.93 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.
