NYSE - Delayed Quote
USD
RB Global, Inc. (RBA)
83.54
+0.27
(+0.32%)
At close: September 4 at 4:00:03 PM EDT
82.04
-1.50
(-1.80%)
After hours: September 4 at 7:50:19 PM EDT
Trade RBA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
82.51
84.20
81.72
83.54
83.54
921,400
Sep 3, 2026
83.53
84.29
81.50
83.27
83.27
1,524,300
Sep 2, 2026
82.66
84.15
81.93
82.90
82.90
1,578,000
Sep 1, 2026
84.06
84.29
82.23
82.75
82.75
2,033,200
Aug 31, 2026
85.41
86.23
84.24
84.58
84.58
2,187,100
Aug 28, 2026
86.18
86.30
85.29
86.06
86.06
1,063,100
Aug 27, 2026
85.43
86.14
84.83
85.89
85.89
1,294,000
Aug 26, 2026
84.96
86.80
84.48
85.76
85.76
1,758,300
Aug 25, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
83.38
85.56
82.94
85.02
85.02
1,767,700
Aug 24, 2026
87.15
87.50
83.64
84.07
83.74
2,292,300
Aug 21, 2026
87.79
88.69
86.47
87.02
86.68
2,033,800
Aug 20, 2026
85.89
88.21
85.71
87.39
87.05
2,227,300
Aug 19, 2026
86.15
88.13
85.47
86.18
85.84
2,996,600
Aug 18, 2026
82.48
86.55
82.48
85.76
85.42
2,894,800
Aug 17, 2026
84.07
84.31
82.03
82.11
81.79
2,488,500
Aug 14, 2026
86.40
86.71
83.59
84.26
83.93
3,607,900
Aug 13, 2026
86.71
87.29
85.33
86.41
86.07
1,561,400
Aug 12, 2026
88.83
89.06
86.05
86.46
86.12
2,476,700
Aug 11, 2026
93.80
94.64
89.54
89.63
89.28
1,786,600
Aug 10, 2026
94.30
95.54
92.82
93.82
93.45
1,838,600
Aug 7, 2026
92.15
95.96
92.15
94.72
94.35
2,088,900
Aug 6, 2026
95.64
96.88
92.28
92.67
92.31
2,335,800
Aug 5, 2026
108.60
108.60
94.12
95.63
95.25
6,967,200
Aug 4, 2026
111.68
112.38
109.22
111.06
110.62
2,287,400
Aug 3, 2026
110.95
112.89
110.95
112.22
111.78
850,400
Jul 31, 2026
109.54
110.06
108.29
109.74
109.31
927,400
Jul 30, 2026
114.55
114.84
109.15
110.01
109.58
1,001,400
Jul 29, 2026
115.73
117.12
114.78
115.20
114.75
1,014,000
Jul 28, 2026
117.02
117.50
115.27
116.59
116.13
1,113,100
Jul 27, 2026
112.54
116.48
112.23
116.35
115.89
1,078,700
Jul 24, 2026
109.43
111.98
108.84
111.59
111.15
665,200
Jul 23, 2026
109.27
110.24
108.81
109.16
108.73
1,625,900
Jul 22, 2026
110.93
111.91
109.94
110.51
110.08
608,700
Jul 21, 2026
109.69
110.57
108.68
110.53
110.10
637,700
Jul 20, 2026
112.63
112.63
110.33
110.59
110.16
655,900
Jul 17, 2026
112.87
112.87
110.74
111.65
111.21
822,500
Jul 16, 2026
111.71
114.60
111.71
113.14
112.70
1,013,700
Jul 15, 2026
109.68
112.47
108.88
111.32
110.88
1,040,800
Jul 14, 2026
109.58
109.87
108.32
109.16
108.73
741,900
Jul 13, 2026
108.11
109.33
107.50
108.78
108.35
737,400
Jul 10, 2026
112.16
112.44
107.99
108.13
107.71
1,104,700
Jul 9, 2026
111.36
112.08
109.76
111.42
110.98
699,100
Jul 8, 2026
112.33
112.81
110.15
111.09
110.65
951,600
Jul 7, 2026
115.39
115.39
112.34
113.29
112.85
987,700
Jul 6, 2026
112.90
114.53
112.61
114.09
113.64
1,056,900
Jul 2, 2026
113.98
115.34
111.23
112.81
112.37
1,680,600
Jul 1, 2026
116.63
116.63
112.00
113.06
112.62
1,178,400
Jun 30, 2026
115.30
117.05
114.51
116.45
115.99
1,417,700
Jun 29, 2026
115.10
116.64
112.91
113.95
113.50
1,412,200
Jun 26, 2026
115.97
116.21
114.25
115.31
114.86
1,663,900
Jun 25, 2026
112.00
115.69
112.00
115.50
115.05
1,420,200
Jun 24, 2026
108.43
113.54
108.43
112.55
112.11
1,582,000
Jun 23, 2026
108.28
108.91
107.42
108.46
108.03
1,050,200
Jun 22, 2026
110.42
111.20
108.62
108.63
108.20
2,099,400
Jun 18, 2026
107.87
110.62
107.20
110.57
110.14
1,483,600
Jun 17, 2026
110.11
111.29
106.92
107.32
106.90
1,244,200
Jun 16, 2026
110.81
111.63
109.80
110.90
110.46
1,147,200
Jun 15, 2026
108.24
110.58
108.09
110.41
109.98
1,526,600
Jun 12, 2026
106.20
108.85
105.91
107.63
107.21
872,600
Jun 11, 2026
105.60
107.08
104.93
106.12
105.70
1,149,500
Jun 10, 2026
106.11
108.13
105.29
105.64
105.23
801,300
Jun 9, 2026
104.74
106.61
104.50
106.19
105.77
774,500
Jun 8, 2026
104.50
106.02
104.48
104.53
104.12
735,200
Jun 5, 2026
107.03
107.04
103.74
104.49
104.08
666,000
Jun 4, 2026
103.64
105.59
103.36
105.53
105.12
986,800
Jun 3, 2026
103.81
105.28
101.28
102.18
101.78
1,260,700
Jun 2, 2026
105.29
105.31
102.44
104.85
104.44
963,600
Jun 1, 2026
105.68
106.45
104.30
105.27
104.86
733,600
May 29, 2026
104.99
106.84
104.38
106.35
105.93
1,152,500
May 28, 2026
103.73
107.46
103.24
105.92
105.50
817,800
May 27, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
105.10
105.24
103.75
103.94
103.53
1,045,600
May 26, 2026
104.52
106.21
104.22
105.19
104.47
1,136,300
May 22, 2026
103.51
105.33
103.37
104.72
104.00
977,800
May 21, 2026
103.66
103.84
101.68
102.70
102.00
1,040,400
May 20, 2026
103.39
104.55
102.10
104.55
103.83
1,132,600
May 19, 2026
100.06
103.74
100.06
103.29
102.58
1,009,200
May 18, 2026
101.94
103.91
101.23
102.84
102.13
958,400
May 15, 2026
101.89
102.18
100.19
102.09
101.39
1,154,500
May 14, 2026
102.42
104.83
101.34
101.79
101.09
1,117,800
May 13, 2026
102.53
102.73
100.45
101.78
101.08
1,190,400
May 12, 2026
104.47
104.92
102.93
103.40
102.69
893,300
May 11, 2026
103.01
105.15
102.38
104.43
103.71
792,300
May 8, 2026
103.35
104.96
102.47
103.28
102.57
854,000
May 7, 2026
105.80
106.97
102.91
103.43
102.72
1,269,900
May 6, 2026
107.25
109.16
105.50
105.88
105.15
1,189,700
May 5, 2026
108.17
110.49
105.63
106.53
105.80
1,718,300
May 4, 2026
104.19
105.86
103.74
105.01
104.29
1,409,400
May 1, 2026
104.85
105.61
104.11
104.88
104.16
1,119,300
Apr 30, 2026
105.77
106.19
104.28
104.30
103.58
1,635,000
Apr 29, 2026
104.94
105.62
104.40
105.25
104.53
877,100
Apr 28, 2026
107.60
108.19
104.49
105.35
104.63
1,240,900
Apr 27, 2026
106.27
109.07
106.27
107.75
107.01
1,365,900
Apr 24, 2026
106.22
107.98
105.90
106.75
106.02
1,383,200
Apr 23, 2026
102.01
106.73
101.94
106.22
105.49
1,123,800
Apr 22, 2026
103.61
104.42
102.64
102.64
101.94
985,900
Apr 21, 2026
104.69
105.54
103.56
103.74
103.03
881,400
Apr 20, 2026
103.95
105.04
103.69
104.52
103.80
730,700
Apr 17, 2026
103.46
105.12
102.88
104.17
103.46
864,200
Apr 16, 2026
104.26
105.46
102.96
103.29
102.58
715,500
Apr 15, 2026
103.52
104.40
103.00
103.74
103.03
1,211,500
Apr 14, 2026
103.31
104.10
102.83
103.34
102.63
669,000
Apr 13, 2026
103.18
104.41
102.11
103.02
102.31
1,302,900
Apr 10, 2026
100.04
103.31
98.92
103.30
102.59
1,707,900
Apr 9, 2026
99.26
100.04
98.51
99.89
99.20
863,900
Apr 8, 2026
100.27
101.57
99.56
99.81
99.13
1,318,700
Apr 7, 2026
97.63
98.40
96.87
97.77
97.10
823,500
Apr 6, 2026
98.04
98.75
97.64
97.88
97.21
699,300
Apr 2, 2026
95.36
98.74
95.36
98.34
97.67
833,000
Apr 1, 2026
96.21
96.88
94.95
96.60
95.94
1,160,900
Mar 31, 2026
95.76
96.75
93.58
95.85
95.19
1,530,400
Mar 30, 2026
95.77
95.98
93.88
94.42
93.77
1,090,700
Mar 27, 2026
97.34
97.75
94.38
94.61
93.96
1,666,500
Mar 26, 2026
96.76
98.71
96.43
98.12
97.45
1,210,000
Mar 25, 2026
97.36
98.51
95.20
97.47
96.80
992,100
Mar 24, 2026
95.59
96.84
95.23
96.44
95.78
714,900
Mar 23, 2026
96.76
98.90
95.73
97.22
96.55
1,254,400
Mar 20, 2026
95.94
96.91
94.47
94.98
94.33
2,259,500
Mar 19, 2026
96.72
97.16
95.11
95.84
95.18
1,080,000
Mar 18, 2026
99.42
99.67
96.97
97.14
96.47
952,400
Mar 17, 2026
99.57
101.18
99.55
100.01
99.32
760,100
Mar 16, 2026
100.33
101.09
98.99
99.03
98.35
1,355,800
Mar 13, 2026
97.95
99.23
97.30
98.68
98.00
819,700
Mar 12, 2026
101.72
102.56
97.88
97.91
97.24
1,057,200
Mar 11, 2026
102.43
103.93
101.33
102.24
101.54
662,300
Mar 10, 2026
105.23
105.35
102.16
103.34
102.63
1,217,300
Mar 9, 2026
106.44
106.44
103.56
105.79
105.06
1,318,600
Mar 6, 2026
106.47
106.48
103.08
104.19
103.48
1,473,900
Mar 5, 2026
102.79
106.54
102.42
106.40
105.67
1,763,100
Mar 4, 2026
100.77
103.34
100.03
103.27
102.56
1,629,900
Mar 3, 2026
98.49
100.86
97.84
100.52
99.83
1,358,200
Mar 2, 2026
100.84
100.95
99.09
100.13
99.44
1,007,200
Feb 27, 2026
100.63
101.91
99.58
100.96
100.27
1,302,900
Feb 26, 2026
99.29
102.12
98.43
101.81
101.11
1,177,300
Feb 25, 2026
98.87
99.63
97.45
99.00
98.32
1,740,800
Feb 24, 2026
98.27
99.07
96.21
96.95
96.28
1,666,200
Feb 23, 2026
102.34
102.70
98.25
98.35
97.68
2,199,400
Feb 20, 2026
102.80
104.41
102.15
103.37
102.66
1,700,000
Feb 19, 2026
106.53
106.71
102.17
103.69
102.98
2,271,700
Feb 18, 2026
113.15
115.18
106.39
107.47
106.73
2,880,200
Feb 17, 2026
102.00
104.70
100.59
104.08
103.37
2,881,200
Feb 13, 2026
101.09
102.56
99.41
102.00
101.30
2,624,100
Feb 12, 2026
113.43
114.48
97.73
100.99
100.30
6,086,400
Feb 11, 2026
119.33
119.33
113.66
113.88
113.10
2,311,200
Feb 10, 2026
117.93
119.30
117.56
119.14
118.32
839,500
Feb 9, 2026
117.79
118.72
117.05
117.83
117.02
1,074,000
Feb 6, 2026
116.19
117.86
115.77
117.71
116.90
1,446,800
Feb 5, 2026
117.11
117.14
114.24
114.98
114.19
1,304,500
Feb 4, 2026
114.67
116.17
114.07
115.98
115.18
913,500
Feb 3, 2026
114.04
114.70
112.69
114.67
113.88
988,500
Feb 2, 2026
114.03
114.48
112.58
114.21
113.43
1,108,800
Jan 30, 2026
113.76
114.32
112.75
113.57
112.79
1,453,700
Jan 29, 2026
116.95
116.95
113.49
114.95
114.16
1,190,200
Jan 28, 2026
116.94
117.30
114.71
116.06
115.26
1,920,300
Jan 27, 2026
116.99
117.70
115.89
117.40
116.59
950,000
Jan 26, 2026
116.00
117.03
114.58
116.98
116.18
827,600
Jan 23, 2026
116.29
116.37
114.53
115.58
114.79
1,131,600
Jan 22, 2026
116.23
117.73
116.01
116.47
115.67
1,847,200
Jan 21, 2026
113.50
115.93
113.50
115.50
114.71
1,455,300
Jan 20, 2026
112.13
113.45
111.90
113.25
112.47
1,222,600
Jan 16, 2026
111.62
113.79
111.33
112.89
112.12
1,739,400
Jan 15, 2026
110.88
112.28
110.27
111.72
110.95
1,771,100
Jan 14, 2026
110.75
112.62
110.38
110.87
110.11
1,901,200
Jan 13, 2026
110.63
111.15
108.84
110.85
110.09
2,038,500
Jan 12, 2026
108.69
111.26
108.64
111.04
110.28
700,200
Jan 9, 2026
107.82
109.52
107.82
109.19
108.44
764,600
Jan 8, 2026
105.91
108.49
105.91
107.85
107.11
974,800
Jan 7, 2026
107.34
107.34
104.35
106.13
105.40
1,227,100
Jan 6, 2026
104.50
107.47
103.81
107.04
106.31
1,080,600
Jan 5, 2026
102.42
105.61
101.45
104.71
103.99
3,704,500
Jan 2, 2026
102.96
103.75
102.39
103.29
102.58
518,700
Dec 31, 2025
104.71
104.80
102.86
102.87
102.16
741,200
Dec 30, 2025
105.13
105.97
104.70
104.73
104.01
698,000
Dec 29, 2025
105.46
106.01
105.21
105.66
104.94
571,500
Dec 26, 2025
105.33
105.63
104.86
105.41
104.69
316,400
Dec 24, 2025
105.26
106.01
105.00
105.49
104.77
339,300
Dec 23, 2025
105.97
106.43
104.85
105.39
104.67
818,400
Dec 22, 2025
104.20
106.04
103.96
105.71
104.98
1,328,300
Dec 19, 2025
104.30
104.97
104.12
104.15
103.44
1,412,100
Dec 18, 2025
104.32
105.47
104.20
104.42
103.70
893,500
Dec 17, 2025
104.18
104.88
103.19
104.02
103.31
1,411,900
Dec 16, 2025
102.63
104.52
102.54
104.19
103.48
1,394,400
Dec 15, 2025
104.08
104.43
102.28
102.76
102.05
627,800
Dec 12, 2025
105.59
105.59
103.31
103.95
103.24
1,209,200
Dec 11, 2025
102.71
105.27
102.41
105.13
104.41
1,611,800
Dec 10, 2025
99.10
102.64
98.93
102.56
101.86
1,537,400
Dec 9, 2025
99.86
100.39
98.84
99.01
98.33
922,300
Dec 8, 2025
99.51
100.47
99.18
99.68
99.00
761,400
Dec 5, 2025
98.19
99.70
97.51
99.63
98.95
716,100
Dec 4, 2025
98.41
99.20
97.88
98.13
97.46
511,400
Dec 3, 2025
97.91
98.42
97.32
98.18
97.51
654,600
Dec 2, 2025
98.44
98.54
97.59
97.74
97.07
804,200
Dec 1, 2025
97.60
99.09
97.30
98.19
97.52
916,500
Nov 28, 2025
98.26
99.06
97.83
98.20
97.53
387,200
Nov 26, 2025
97.44
98.51
97.28
97.81
97.14
711,500
Nov 25, 2025
95.51
97.62
95.51
97.50
96.83
930,200
Nov 24, 2025
96.33
96.61
95.40
95.52
94.86
1,097,600
Nov 21, 2025
96.36
96.78
95.09
96.22
95.56
1,606,400
Nov 20, 2025
97.80
98.60
95.70
96.02
95.36
1,113,700
Nov 19, 2025
97.76
98.20
97.16
97.69
97.02
762,300
Nov 18, 2025
98.34
99.29
97.16
97.78
97.11
974,300
Nov 17, 2025
100.99
101.13
98.50
98.61
97.93
1,023,000
Nov 14, 2025
100.53
101.89
100.52
101.57
100.87
1,369,200
Nov 13, 2025
101.72
102.32
100.60
100.70
100.01
1,116,000
Nov 12, 2025
100.50
102.35
100.36
101.95
101.25
1,162,600
Nov 11, 2025
100.87
100.96
99.88
100.53
99.84
820,300
Nov 10, 2025
100.64
101.42
99.93
100.73
100.04
916,600
Nov 7, 2025
97.02
101.43
96.84
100.40
99.71
1,758,900
Nov 6, 2025
97.36
97.52
95.31
96.21
95.55
1,321,200
Nov 5, 2025
98.42
99.25
97.47
97.63
96.96
955,200
Nov 4, 2025
97.69
98.79
96.25
98.69
98.01
1,165,900
Nov 3, 2025
98.78
99.45
96.91
97.37
96.70
1,617,100
Oct 31, 2025
100.12
100.50
98.69
99.22
98.54
1,251,600
Oct 30, 2025
99.79
100.86
99.52
100.47
99.78
872,300
Oct 29, 2025
102.44
102.89
99.51
99.84
99.16
965,000
Oct 28, 2025
103.14
105.11
102.90
103.22
102.51
1,864,700
Oct 27, 2025
101.79
102.63
101.24
101.43
100.73
1,073,100
Oct 24, 2025
102.43
102.67
101.67
101.76
101.06
960,700
Oct 23, 2025
100.25
101.91
99.64
101.79
101.09
965,400
Oct 22, 2025
100.00
101.09
99.73
100.05
99.36
909,700
Oct 21, 2025
99.53
100.53
99.06
99.88
99.19
798,000
Oct 20, 2025
99.29
99.74
98.25
99.71
99.03
1,210,400
Oct 17, 2025
100.43
100.43
97.91
99.01
98.33
1,848,900
Oct 16, 2025
105.29
105.29
99.90
100.34
99.65
1,682,500
Oct 15, 2025
106.04
106.39
105.04
105.13
104.41
1,142,300
Oct 14, 2025
104.55
106.00
103.86
105.79
105.06
1,023,400
Oct 13, 2025
103.82
105.05
103.80
105.05
104.33
674,200
Oct 10, 2025
104.35
105.26
103.74
104.00
103.29
745,400
Oct 9, 2025
106.15
106.15
103.10
103.74
103.03
1,107,400
Oct 8, 2025
106.10
106.31
105.02
105.69
104.96
710,800
Oct 7, 2025
107.54
107.93
105.53
105.76
105.03
791,500
Oct 6, 2025
108.51
109.08
106.88
107.49
106.75
766,300
Oct 3, 2025
107.90
108.62
107.60
108.40
107.66
785,200
Oct 2, 2025
107.25
108.81
106.54
107.90
107.16
1,287,000
Oct 1, 2025
108.35
108.62
107.21
107.50
106.76
1,096,300
Sep 30, 2025
107.23
108.37
106.64
108.36
107.62
1,323,400
Sep 29, 2025
107.89
107.89
106.26
107.49
106.75
1,051,900
Sep 26, 2025
109.19
109.47
106.53
107.44
106.70
1,689,500
Sep 25, 2025
110.70
110.70
108.86
109.02
108.27
798,900
Sep 24, 2025
112.70
113.44
110.16
110.70
109.94
1,134,800
Sep 23, 2025
114.83
114.91
112.66
112.74
111.97
1,237,800
Sep 22, 2025
118.53
118.55
114.40
114.82
114.03
1,797,700
Sep 19, 2025
118.58
119.58
117.91
118.90
118.08
2,583,900
Sep 18, 2025
118.11
118.81
117.59
117.88
117.07
740,300
Sep 17, 2025
117.71
118.91
117.55
118.12
117.31
1,560,900
Sep 16, 2025
116.47
117.68
116.12
117.49
116.68
1,204,900
Sep 15, 2025
117.48
118.03
116.67
116.74
115.94
958,300
Sep 12, 2025
118.15
118.23
116.97
117.15
116.35
949,200
Sep 11, 2025
116.34
118.79
116.11
118.71
117.90
1,344,600
Sep 10, 2025
116.05
116.87
116.03
116.19
115.39
1,418,000
Sep 9, 2025
115.47
116.32
115.04
116.30
115.50
703,200
Sep 8, 2025
115.13
115.76
113.69
115.59
114.80
1,046,600
Sep 5, 2025
116.24
116.24
114.19
115.05
114.26
1,034,500
