5 DAY PERFORMANCE
+22.78%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+9.14%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
-9.07%
RB Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $87.79 | $87.02 (-0.88%) | $88.69 | $86.47 | 2.03 M | $16.17 B |
| 08/20/2026 | $85.89 | $87.39 (1.75%) | $88.21 | $85.71 | 2.23 M | $16.24 B |
| 08/19/2026 | $86.15 | $86.18 (0.03%) | $88.13 | $85.47 | 3.00 M | $16.01 B |
| 08/18/2026 | $82.48 | $85.76 (3.98%) | $86.55 | $82.48 | 2.89 M | $15.93 B |
| 08/17/2026 | $84.07 | $82.11 (-2.33%) | $84.31 | $82.03 | 2.49 M | $15.26 B |
| 08/14/2026 | $86.40 | $84.26 (-2.48%) | $86.71 | $83.59 | 3.61 M | $15.66 B |
| 08/13/2026 | $86.71 | $86.41 (-0.35%) | $87.29 | $85.33 | 1.56 M | $16.05 B |
| 08/12/2026 | $88.83 | $86.46 (-2.67%) | $89.06 | $86.05 | 2.48 M | $16.06 B |
| 08/11/2026 | $93.80 | $89.63 (-4.45%) | $94.64 | $89.54 | 1.79 M | $16.65 B |
| 08/10/2026 | $94.30 | $93.82 (-0.51%) | $95.54 | $92.82 | 1.84 M | $17.43 B |
| 08/07/2026 | $92.15 | $94.72 (2.79%) | $95.96 | $92.15 | 2.09 M | $17.60 B |
| 08/06/2026 | $95.64 | $92.67 (-3.11%) | $96.88 | $92.28 | 2.34 M | $17.22 B |
| 08/05/2026 | $108.60 | $95.63 (-11.94%) | $108.60 | $94.12 | 6.97 M | $17.77 B |
| 08/04/2026 | $111.68 | $111.06 (-0.56%) | $112.38 | $109.22 | 2.29 M | $20.63 B |
| 08/03/2026 | $110.95 | $112.22 (1.14%) | $112.89 | $110.95 | 850.40 K | $20.85 B |
| 07/31/2026 | $109.54 | $109.74 (0.18%) | $110.06 | $108.29 | 927.40 K | $20.39 B |
| 07/30/2026 | $114.55 | $110.01 (-3.96%) | $114.84 | $109.15 | 1.00 M | $20.46 B |
| 07/29/2026 | $115.73 | $115.20 (-0.46%) | $117.12 | $114.78 | 1.01 M | $21.43 B |
| 07/28/2026 | $117.02 | $116.59 (-0.37%) | $117.50 | $115.27 | 1.11 M | $21.69 B |
| 07/27/2026 | $112.54 | $116.35 (3.39%) | $116.48 | $112.23 | 1.08 M | $21.64 B |
| 07/24/2026 | $109.43 | $111.59 (1.97%) | $111.98 | $108.84 | 665.20 K | $20.76 B |
| 07/23/2026 | $109.27 | $109.16 (-0.1%) | $110.24 | $108.81 | 1.63 M | $20.30 B |
| 07/22/2026 | $110.93 | $110.51 (-0.38%) | $111.91 | $109.94 | 608.72 K | $20.55 B |
| 07/21/2026 | $109.69 | $110.53 (0.77%) | $110.57 | $108.68 | 637.70 K | $20.56 B |
| 07/20/2026 | $112.63 | $110.59 (-1.81%) | $112.63 | $110.33 | 655.94 K | $20.57 B |
| 07/17/2026 | $112.87 | $111.65 (-1.08%) | $112.87 | $110.74 | 822.50 K | $20.77 B |
| 07/16/2026 | $111.71 | $113.14 (1.28%) | $114.60 | $111.71 | 1.01 M | $21.04 B |
| 07/15/2026 | $109.68 | $111.32 (1.5%) | $112.47 | $108.88 | 1.04 M | $20.71 B |
| 07/14/2026 | $109.58 | $109.16 (-0.38%) | $109.87 | $108.32 | 741.90 K | $20.30 B |
| 07/13/2026 | $108.11 | $108.78 (0.62%) | $109.33 | $107.50 | 737.41 K | $20.23 B |
| 07/10/2026 | $112.16 | $108.13 (-3.59%) | $112.44 | $107.99 | 1.10 M | $20.11 B |
| 07/09/2026 | $111.36 | $111.42 (0.05%) | $112.08 | $109.76 | 699.13 K | $20.72 B |
| 07/08/2026 | $112.33 | $111.09 (-1.1%) | $112.81 | $110.15 | 951.63 K | $20.66 B |
| 07/07/2026 | $115.39 | $113.29 (-1.82%) | $115.39 | $112.34 | 987.71 K | $21.07 B |
| 07/06/2026 | $112.90 | $114.09 (1.05%) | $114.53 | $112.61 | 1.06 M | $21.22 B |
| 07/02/2026 | $113.98 | $112.81 (-1.03%) | $115.34 | $111.23 | 1.68 M | $20.98 B |
| 07/01/2026 | $116.63 | $113.06 (-3.06%) | $116.63 | $112.00 | 1.18 M | $21.03 B |
| 06/30/2026 | $115.30 | $116.45 (1%) | $117.05 | $114.51 | 1.42 M | $21.66 B |
| 06/29/2026 | $115.10 | $113.95 (-1%) | $116.64 | $112.91 | 1.41 M | $21.19 B |
| 06/26/2026 | $115.97 | $115.31 (-0.57%) | $116.21 | $114.25 | 1.66 M | $21.45 B |
| 06/25/2026 | $112.00 | $115.50 (3.13%) | $115.69 | $112.00 | 1.42 M | $21.48 B |
| 06/24/2026 | $108.43 | $112.55 (3.8%) | $113.54 | $108.43 | 1.58 M | $20.93 B |
| 06/23/2026 | $108.28 | $108.46 (0.17%) | $108.91 | $107.42 | 1.05 M | $20.17 B |
| 06/22/2026 | $110.42 | $108.63 (-1.62%) | $111.20 | $108.62 | 2.10 M | $20.21 B |
| 06/18/2026 | $107.87 | $110.57 (2.5%) | $110.62 | $107.20 | 1.48 M | $20.57 B |
| 06/17/2026 | $110.11 | $107.32 (-2.53%) | $111.29 | $106.92 | 1.24 M | $19.96 B |
| 06/16/2026 | $110.81 | $110.90 (0.08%) | $111.63 | $109.80 | 1.15 M | $20.63 B |
| 06/15/2026 | $108.24 | $110.41 (2%) | $110.58 | $108.09 | 1.53 M | $20.54 B |
| 06/12/2026 | $106.20 | $107.63 (1.35%) | $108.85 | $105.91 | 872.61 K | $20.02 B |
| 06/11/2026 | $105.60 | $106.12 (0.49%) | $107.08 | $104.93 | 1.15 M | $19.74 B |
| 06/10/2026 | $106.11 | $105.64 (-0.44%) | $108.13 | $105.29 | 801.30 K | $19.65 B |
| 06/09/2026 | $104.74 | $106.19 (1.38%) | $106.61 | $104.50 | 774.52 K | $19.75 B |
| 06/08/2026 | $104.50 | $104.53 (0.03%) | $106.02 | $104.48 | 735.20 K | $19.44 B |
| 06/05/2026 | $107.03 | $104.49 (-2.37%) | $107.04 | $103.74 | 666.00 K | $19.44 B |
| 06/04/2026 | $103.64 | $105.53 (1.82%) | $105.59 | $103.36 | 986.85 K | $19.63 B |
| 06/03/2026 | $103.81 | $102.18 (-1.57%) | $105.28 | $101.28 | 1.26 M | $19.01 B |
| 06/02/2026 | $105.29 | $104.85 (-0.42%) | $105.31 | $102.44 | 963.61 K | $19.50 B |
| 06/01/2026 | $105.68 | $105.27 (-0.39%) | $106.45 | $104.30 | 733.63 K | $19.58 B |
| 05/29/2026 | $104.99 | $106.35 (1.3%) | $106.84 | $104.38 | 1.15 M | $19.78 B |
| 05/28/2026 | $103.73 | $105.92 (2.11%) | $107.46 | $103.24 | 817.82 K | $19.70 B |
| 05/27/2026 | $105.10 | $103.94 (-1.1%) | $105.24 | $103.75 | 1.05 M | $19.33 B |
| 05/26/2026 | $104.52 | $105.19 (0.64%) | $106.21 | $104.22 | 1.14 M | $19.57 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.
