5 DAY PERFORMANCE
+29.23%
1 MONTH PERFORMANCE
+30.10%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+2.00%
RB Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $83.98 | $85.20 (1.45%) | $85.45 | $83.26 | 716.58 K | |
| 10/08/2026 | $81.50 | $84.03 (3.1%) | $85.85 | $81.06 | 3.56 M | $15.61 B |
| 10/07/2026 | $80.87 | $80.40 (-0.58%) | $81.56 | $79.07 | 1.03 M | $14.94 B |
| 10/06/2026 | $82.54 | $81.05 (-1.81%) | $82.88 | $80.72 | 1.11 M | $15.06 B |
| 10/05/2026 | $81.74 | $82.30 (0.69%) | $83.11 | $81.19 | 1.82 M | $15.29 B |
| 10/02/2026 | $82.48 | $81.88 (-0.73%) | $82.79 | $80.11 | 1.65 M | $15.21 B |
| 10/01/2026 | $81.78 | $81.59 (-0.23%) | $82.09 | $78.05 | 2.60 M | $15.16 B |
| 09/30/2026 | $81.52 | $81.39 (-0.16%) | $82.00 | $80.80 | 1.25 M | $15.12 B |
| 09/29/2026 | $80.38 | $81.39 (1.26%) | $81.45 | $80.37 | 1.10 M | $15.12 B |
| 09/28/2026 | $81.87 | $80.77 (-1.34%) | $82.02 | $80.75 | 1.06 M | $15.01 B |
| 09/25/2026 | $82.26 | $82.49 (0.28%) | $83.55 | $81.63 | 2.01 M | $15.33 B |
| 09/24/2026 | $82.67 | $82.46 (-0.25%) | $83.16 | $81.74 | 1.13 M | $15.32 B |
| 09/23/2026 | $83.03 | $82.83 (-0.24%) | $83.64 | $81.96 | 923.20 K | $15.39 B |
| 09/22/2026 | $84.30 | $83.36 (-1.12%) | $84.61 | $83.32 | 966.60 K | $15.49 B |
| 09/21/2026 | $83.94 | $83.70 (-0.29%) | $84.10 | $82.82 | 1.11 M | $15.55 B |
| 09/18/2026 | $83.90 | $83.20 (-0.83%) | $84.29 | $83.05 | 5.01 M | $15.46 B |
| 09/17/2026 | $85.16 | $84.08 (-1.27%) | $85.50 | $83.93 | 1.60 M | $15.62 B |
| 09/16/2026 | $85.73 | $84.29 (-1.68%) | $86.57 | $83.95 | 2.52 M | $15.66 B |
| 09/15/2026 | $84.40 | $86.11 (2.03%) | $86.63 | $83.62 | 2.19 M | $16.00 B |
| 09/14/2026 | $83.35 | $84.03 (0.82%) | $84.53 | $82.65 | 1.63 M | $15.61 B |
| 09/11/2026 | $81.73 | $83.60 (2.29%) | $83.94 | $81.25 | 2.21 M | $15.53 B |
| 09/10/2026 | $81.15 | $80.54 (-0.75%) | $82.16 | $79.75 | 2.00 M | $14.96 B |
| 09/09/2026 | $81.62 | $81.33 (-0.36%) | $81.99 | $80.66 | 1.05 M | $15.11 B |
| 09/08/2026 | $83.19 | $81.88 (-1.57%) | $83.19 | $81.62 | 1.15 M | $15.21 B |
| 09/04/2026 | $82.51 | $83.54 (1.25%) | $84.20 | $81.72 | 921.40 K | $15.52 B |
| 09/03/2026 | $83.53 | $83.27 (-0.31%) | $84.29 | $81.50 | 1.52 M | $15.47 B |
| 09/02/2026 | $82.66 | $82.90 (0.29%) | $84.15 | $81.93 | 1.58 M | $15.40 B |
| 09/01/2026 | $84.06 | $82.75 (-1.56%) | $84.29 | $82.23 | 2.03 M | $15.37 B |
| 08/31/2026 | $85.41 | $84.58 (-0.97%) | $86.23 | $84.24 | 2.19 M | $15.71 B |
| 08/28/2026 | $86.18 | $86.06 (-0.14%) | $86.30 | $85.29 | 1.06 M | $15.99 B |
| 08/27/2026 | $85.43 | $85.89 (0.54%) | $86.14 | $84.83 | 1.29 M | $15.96 B |
| 08/26/2026 | $84.96 | $85.76 (0.94%) | $86.80 | $84.48 | 1.76 M | $15.93 B |
| 08/25/2026 | $83.38 | $85.02 (1.97%) | $85.56 | $82.94 | 1.77 M | $15.80 B |
| 08/24/2026 | $87.15 | $84.07 (-3.53%) | $87.50 | $83.64 | 2.29 M | $15.62 B |
| 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 |
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.
