Toronto - Delayed Quote
CAD
RB Global, Inc. (RBA.TO)
125.40
+1.84
(+1.49%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
123.38
126.05
123.38
125.40
125.40
650,100
Oct 29, 2026
118.72
123.67
118.72
123.56
123.56
379,600
Oct 28, 2026
119.12
119.97
117.68
118.13
118.13
184,000
Oct 27, 2026
118.81
120.22
118.81
119.45
119.45
349,900
Oct 26, 2026
117.85
119.39
117.35
118.77
118.77
367,900
Oct 23, 2026
117.25
118.00
115.53
117.87
117.87
280,600
Oct 22, 2026
115.01
119.37
115.01
118.21
118.21
404,000
Oct 21, 2026
114.39
116.13
113.19
115.21
115.21
360,500
Oct 20, 2026
112.91
114.55
111.80
113.63
113.63
1,215,100
Oct 19, 2026
119.25
119.25
110.15
112.61
112.61
818,400
Oct 16, 2026
123.87
124.86
118.86
119.32
119.32
440,600
Oct 15, 2026
125.00
126.26
122.92
123.65
123.65
549,700
Oct 14, 2026
125.16
126.08
123.10
124.99
124.99
592,400
Oct 13, 2026
125.33
126.64
124.71
125.45
125.45
588,500
Oct 9, 2026
119.79
122.58
118.85
122.50
122.50
1,074,000
Oct 8, 2026
115.94
122.37
115.55
119.60
119.60
831,500
Oct 7, 2026
114.67
115.86
112.82
114.69
114.69
233,700
Oct 6, 2026
117.55
117.85
114.76
115.08
115.08
419,600
Oct 5, 2026
116.75
118.45
115.94
117.50
117.50
279,700
Oct 2, 2026
116.69
118.14
114.15
116.75
116.75
346,000
Oct 1, 2026
116.32
116.71
111.28
116.00
116.00
436,600
Sep 30, 2026
115.68
116.60
114.62
115.91
115.91
442,500
Sep 29, 2026
114.78
115.48
114.35
115.45
115.45
166,900
Sep 28, 2026
116.73
116.73
114.48
114.56
114.56
213,100
Sep 25, 2026
116.54
118.20
116.32
116.74
116.74
278,600
Sep 24, 2026
117.45
117.45
115.61
116.48
116.48
196,400
Sep 23, 2026
117.66
117.94
115.55
116.85
116.85
280,100
Sep 22, 2026
118.57
118.95
117.24
117.34
117.34
483,100
Sep 21, 2026
116.66
117.90
116.12
117.43
117.43
223,300
Sep 18, 2026
117.95
118.36
116.27
116.48
116.48
482,400
Sep 17, 2026
119.02
119.61
117.36
117.70
117.70
696,700
Sep 16, 2026
120.04
120.61
117.46
117.97
117.97
349,200
Sep 15, 2026
117.98
120.55
116.43
119.81
119.81
554,100
Sep 14, 2026
115.64
117.62
115.20
116.90
116.90
366,000
Sep 11, 2026
113.31
116.39
112.92
115.91
115.91
476,300
Sep 10, 2026
112.51
113.49
110.37
111.46
111.46
657,100
Sep 9, 2026
112.32
112.61
111.28
112.25
112.25
413,900
Sep 8, 2026
114.56
114.60
112.50
112.89
112.89
243,300
Sep 4, 2026
114.36
116.50
113.18
115.60
115.60
343,800
Sep 3, 2026
115.35
116.09
112.20
114.73
114.73
456,500
Sep 2, 2026
115.38
116.78
114.05
114.78
114.78
515,400
Sep 1, 2026
116.50
117.24
114.30
114.99
114.99
869,900
Aug 31, 2026
119.37
119.67
116.74
117.30
117.30
464,200
Aug 28, 2026
119.10
119.88
118.37
119.68
119.68
219,400
Aug 27, 2026
118.76
119.32
117.70
119.02
119.02
255,300
Aug 26, 2026
117.51
120.38
117.20
119.03
119.03
274,500
Aug 25, 2026
0.457
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
115.80
118.37
114.90
117.60
117.60
491,000
Aug 24, 2026
120.00
120.71
115.93
116.55
116.09
535,900
Aug 21, 2026
120.60
121.89
119.00
119.77
119.30
432,000
Aug 20, 2026
119.00
121.49
118.71
120.60
120.13
526,800
Aug 19, 2026
119.49
121.62
118.14
119.09
118.62
378,100
Aug 18, 2026
114.39
120.23
114.39
119.13
118.66
611,900
Aug 17, 2026
116.37
116.71
113.81
114.00
113.55
575,200
Aug 14, 2026
120.42
120.42
115.89
116.91
116.45
1,110,000
Aug 13, 2026
120.56
121.73
118.93
120.31
119.84
449,300
Aug 12, 2026
124.17
124.17
119.85
120.52
120.05
983,300
Aug 11, 2026
130.17
131.65
124.69
124.86
124.37
405,600
Aug 10, 2026
132.06
133.27
129.39
130.88
130.37
317,500
Aug 7, 2026
128.40
133.83
128.40
132.07
131.55
448,100
Aug 6, 2026
133.94
135.86
129.38
129.94
129.43
609,700
Aug 5, 2026
153.73
153.73
132.11
134.05
133.52
938,400
Aug 4, 2026
155.04
157.86
154.67
156.06
155.45
261,000
Jul 31, 2026
153.63
154.51
152.17
153.76
153.16
229,300
Jul 30, 2026
161.14
161.25
152.86
153.96
153.36
255,700
Jul 29, 2026
163.15
164.60
161.59
161.89
161.26
220,200
Jul 28, 2026
164.00
165.72
163.06
164.56
163.91
197,300
Jul 27, 2026
158.53
164.44
157.41
164.29
163.65
202,800
Jul 24, 2026
154.20
157.83
153.59
157.44
156.82
148,700
Jul 23, 2026
154.77
155.27
153.56
153.79
153.19
200,000
Jul 22, 2026
156.21
157.61
154.89
155.69
155.08
158,300
Jul 21, 2026
154.05
155.96
153.01
155.95
155.34
125,700
Jul 20, 2026
157.26
157.26
155.13
155.48
154.87
133,100
Jul 17, 2026
158.79
158.79
155.18
156.53
155.92
242,700
Jul 16, 2026
157.10
160.66
156.46
158.89
158.27
190,400
Jul 15, 2026
153.75
157.80
152.93
156.43
155.82
212,200
Jul 14, 2026
153.32
154.57
152.43
153.59
152.99
165,900
Jul 13, 2026
153.19
154.63
152.42
154.09
153.49
224,300
Jul 10, 2026
158.62
158.87
152.90
153.10
152.50
185,400
Jul 9, 2026
157.87
158.72
155.95
157.77
157.15
329,500
Jul 8, 2026
160.06
160.58
156.13
157.48
156.86
224,800
Jul 7, 2026
164.59
164.59
159.59
160.79
160.16
279,200
Jul 6, 2026
160.06
162.83
160.06
162.23
161.59
229,100
Jul 3, 2026
160.23
164.37
159.84
163.37
162.73
120,800
Jul 2, 2026
163.98
163.98
157.66
159.80
159.17
476,900
Jun 30, 2026
165.20
166.51
163.08
165.11
164.46
414,300
Jun 29, 2026
165.00
165.36
160.34
161.76
161.13
268,300
Jun 26, 2026
163.96
164.85
162.25
163.62
162.98
210,300
Jun 25, 2026
160.09
164.40
160.09
163.96
163.32
380,200
Jun 24, 2026
155.08
161.64
154.49
160.13
159.50
261,800
Jun 23, 2026
155.17
155.17
152.49
154.20
153.60
283,400
Jun 22, 2026
156.50
157.40
153.83
153.98
153.38
373,900
Jun 19, 2026
156.88
158.14
155.96
156.51
155.90
184,300
Jun 18, 2026
151.65
156.33
151.64
156.19
155.58
258,800
Jun 17, 2026
154.19
155.99
150.98
151.55
150.96
194,300
Jun 16, 2026
154.97
156.16
153.72
155.07
154.46
203,500
Jun 15, 2026
151.85
154.66
151.33
154.41
153.80
158,300
Jun 12, 2026
148.15
151.94
148.13
150.53
149.94
182,800
Jun 11, 2026
147.37
149.72
146.98
148.07
147.49
150,300
Jun 10, 2026
147.24
150.59
146.64
147.38
146.80
200,700
Jun 9, 2026
146.42
148.56
146.05
148.05
147.47
151,600
Jun 8, 2026
145.15
147.92
145.15
146.07
145.50
128,400
Jun 5, 2026
147.39
148.64
144.80
145.72
145.15
157,300
Jun 4, 2026
143.90
146.72
143.90
146.54
145.97
190,600
Jun 3, 2026
144.17
145.94
140.77
141.89
141.33
285,300
Jun 2, 2026
145.24
145.41
141.64
144.97
144.40
193,600
Jun 1, 2026
146.19
147.47
144.45
145.64
145.07
155,700
May 29, 2026
144.71
147.29
144.45
146.67
146.09
512,400
May 28, 2026
143.65
148.11
143.34
145.93
145.36
167,600
May 27, 2026
0.428
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
145.40
145.57
143.49
143.82
143.26
281,100
May 26, 2026
145.80
146.77
143.91
145.40
144.40
334,700
May 25, 2026
145.00
147.62
145.00
147.59
146.58
84,700
May 22, 2026
142.01
145.44
142.01
144.71
143.72
213,900
May 21, 2026
143.72
143.72
140.23
141.52
140.55
197,700
May 20, 2026
142.69
143.69
140.70
143.55
142.57
252,400
May 19, 2026
141.33
142.70
137.68
141.99
141.02
435,800
May 15, 2026
139.67
140.42
137.95
140.42
139.46
250,400
May 14, 2026
139.98
141.86
139.06
139.76
138.80
270,400
May 13, 2026
141.19
141.19
137.72
139.46
138.50
269,600
May 12, 2026
142.87
143.64
141.08
141.71
140.74
133,000
May 11, 2026
140.84
143.50
140.21
142.85
141.87
127,100
May 8, 2026
141.37
143.70
140.55
141.26
140.29
191,200
May 7, 2026
144.84
145.90
140.44
141.16
140.19
359,000
May 6, 2026
145.95
148.11
143.77
144.52
143.53
209,600
May 5, 2026
149.83
151.09
143.97
145.28
144.28
293,900
May 4, 2026
142.30
144.03
141.16
143.09
142.11
155,100
May 1, 2026
142.03
143.27
141.19
142.72
141.74
100,500
Apr 30, 2026
144.08
144.92
141.68
141.92
140.95
269,700
Apr 29, 2026
143.35
144.54
142.89
144.09
143.10
166,000
Apr 28, 2026
146.01
147.80
142.96
144.08
143.09
188,600
Apr 27, 2026
144.40
148.50
144.40
147.02
146.01
253,100
Apr 24, 2026
145.40
147.69
145.16
145.95
144.95
345,100
Apr 23, 2026
139.48
146.13
139.41
145.47
144.47
188,900
Apr 22, 2026
142.36
142.44
140.27
140.48
139.52
162,100
Apr 21, 2026
142.80
143.96
141.55
141.87
140.90
159,100
Apr 20, 2026
142.33
143.56
142.01
142.62
141.64
142,700
Apr 17, 2026
141.25
143.68
140.73
142.84
141.86
180,000
Apr 16, 2026
143.35
144.59
140.97
141.40
140.43
142,200
Apr 15, 2026
142.94
143.94
141.62
142.50
141.52
436,700
Apr 14, 2026
141.68
143.18
141.39
142.30
141.32
195,000
Apr 13, 2026
142.80
144.09
140.88
141.93
140.96
278,200
Apr 10, 2026
137.99
142.93
137.37
142.82
141.84
186,000
Apr 9, 2026
138.40
138.40
136.11
138.00
137.05
270,300
Apr 8, 2026
139.06
140.51
137.92
138.16
137.21
163,900
Apr 7, 2026
135.36
136.83
134.69
135.84
134.91
179,000
Apr 6, 2026
135.87
137.35
135.87
136.23
135.30
55,800
Apr 2, 2026
133.34
137.20
132.79
136.91
135.97
237,900
Apr 1, 2026
133.48
134.49
131.76
134.08
133.16
165,400
Mar 31, 2026
133.01
134.67
130.59
133.41
132.50
309,700
Mar 30, 2026
131.65
133.61
130.89
131.46
130.56
182,600
Mar 27, 2026
134.68
135.51
131.09
131.46
130.56
244,900
Mar 26, 2026
133.08
136.46
133.08
135.70
134.77
244,400
Mar 25, 2026
134.13
136.05
131.42
134.58
133.66
221,100
Mar 24, 2026
131.88
133.30
130.96
132.78
131.87
183,900
Mar 23, 2026
131.29
135.62
131.29
133.43
132.52
204,900
Mar 20, 2026
131.59
133.09
129.44
130.15
129.26
368,500
Mar 19, 2026
133.51
133.74
130.54
131.64
130.74
178,000
Mar 18, 2026
134.98
136.64
133.03
133.32
132.41
163,100
Mar 17, 2026
136.30
138.57
136.30
136.92
135.98
293,000
Mar 16, 2026
137.37
137.42
135.44
135.57
134.64
189,400
Mar 13, 2026
133.50
136.17
133.35
135.45
134.52
171,400
Mar 12, 2026
138.78
139.85
133.39
133.41
132.50
384,000
Mar 11, 2026
140.27
140.93
137.79
138.81
137.86
118,300
Mar 10, 2026
142.85
142.85
138.66
140.30
139.34
289,300
Mar 9, 2026
141.37
144.30
140.57
143.68
142.70
288,500
Mar 6, 2026
145.49
145.53
140.18
141.47
140.50
263,600
Mar 5, 2026
140.80
145.58
140.32
145.48
144.48
358,800
Mar 4, 2026
137.20
141.15
137.05
140.86
139.89
274,200
Mar 3, 2026
135.75
137.79
134.14
137.31
136.37
255,300
Mar 2, 2026
138.99
138.99
135.48
136.90
135.96
319,700
Feb 27, 2026
137.98
139.12
135.81
137.41
136.47
538,300
Feb 26, 2026
135.86
139.66
134.88
139.25
138.30
166,200
Feb 25, 2026
135.43
136.29
133.71
135.54
134.61
248,300
Feb 24, 2026
134.37
135.85
131.91
132.78
131.87
287,000
Feb 23, 2026
140.62
140.62
134.62
134.70
133.78
281,100
Feb 20, 2026
142.33
142.96
140.10
141.48
140.51
259,300
Feb 19, 2026
146.61
146.62
139.85
142.01
141.04
513,500
Feb 18, 2026
158.73
158.73
145.77
147.24
146.23
554,300
Feb 17, 2026
139.38
142.77
137.85
141.90
140.93
294,200
Feb 13, 2026
136.77
139.36
135.37
138.91
137.96
483,000
Feb 12, 2026
154.27
154.87
133.02
137.10
136.16
1,170,800
Feb 11, 2026
161.51
161.92
154.31
154.57
153.51
404,200
Feb 10, 2026
160.50
161.68
159.17
161.51
160.40
178,200
Feb 9, 2026
0.424
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
160.44
161.16
159.06
159.86
158.76
181,200
Feb 6, 2026
158.12
160.95
157.93
160.68
159.16
120,000
Feb 5, 2026
158.45
160.04
156.42
157.49
156.00
294,400
Feb 4, 2026
156.50
158.76
155.82
158.45
156.95
211,000
Feb 3, 2026
156.04
156.38
153.75
156.33
154.85
194,400
Feb 2, 2026
154.69
156.64
153.88
156.12
154.64
178,400
Jan 30, 2026
154.57
155.14
152.83
154.56
153.10
349,700
Jan 29, 2026
159.40
159.40
153.74
155.00
153.53
303,300
Jan 28, 2026
159.08
159.10
155.80
157.35
155.86
205,600
Jan 27, 2026
159.98
160.10
157.88
159.43
157.92
185,000
Jan 26, 2026
158.92
160.50
156.92
160.43
158.91
230,000
Jan 23, 2026
160.29
160.29
157.09
158.34
156.84
268,900
Jan 22, 2026
160.33
162.35
160.33
160.64
159.12
297,500
Jan 21, 2026
157.69
160.39
156.21
159.77
158.26
253,800
Jan 20, 2026
155.82
156.89
154.80
156.69
155.21
266,000
Jan 19, 2026
156.09
157.48
154.89
156.15
154.67
234,300
Jan 16, 2026
156.99
158.53
154.83
157.09
155.60
338,100
Jan 15, 2026
154.59
156.00
153.42
155.25
153.78
311,000
Jan 14, 2026
154.19
156.27
153.73
153.80
152.34
341,400
Jan 13, 2026
153.60
154.37
151.16
153.91
152.45
318,900
Jan 12, 2026
151.76
154.41
150.97
154.09
152.63
197,600
Jan 9, 2026
149.57
152.19
149.57
151.95
150.51
171,900
Jan 8, 2026
146.93
150.43
146.93
149.49
148.07
284,800
Jan 7, 2026
147.76
147.89
144.16
146.93
145.54
283,800
Jan 6, 2026
143.61
148.37
142.94
147.76
146.36
270,800
Jan 5, 2026
140.54
145.29
139.88
143.99
142.63
213,000
Jan 2, 2026
141.14
142.51
140.62
141.75
140.41
103,100
Dec 31, 2025
143.51
143.51
141.21
141.31
139.97
138,000
Dec 30, 2025
144.62
145.59
143.26
143.39
142.03
105,500
Dec 29, 2025
144.62
145.18
140.01
144.75
143.38
101,300
Dec 24, 2025
143.65
145.00
143.65
144.26
142.89
49,000
Dec 23, 2025
146.02
146.02
143.59
144.28
142.91
196,500
Dec 22, 2025
143.51
145.78
143.34
145.42
144.04
150,000
Dec 19, 2025
143.92
144.59
143.41
143.57
142.21
360,100
Dec 18, 2025
143.68
145.25
143.54
143.80
142.44
177,700
Dec 17, 2025
143.62
144.45
142.19
143.29
141.93
284,400
Dec 16, 2025
140.91
143.68
140.91
143.35
141.99
227,900
Dec 15, 2025
143.08
143.59
140.86
141.36
140.02
175,800
Dec 12, 2025
144.44
144.84
142.28
143.08
141.72
220,700
Dec 11, 2025
141.63
144.94
140.94
144.81
143.44
315,100
Dec 10, 2025
137.27
141.57
137.17
141.43
140.09
226,100
Dec 9, 2025
138.25
138.85
136.86
137.19
135.89
188,200
Dec 8, 2025
137.83
139.06
137.22
138.18
136.87
190,100
Dec 5, 2025
136.62
137.88
136.56
137.84
136.53
153,100
Dec 4, 2025
137.28
138.02
136.60
136.98
135.68
119,000
Dec 3, 2025
137.67
137.67
135.80
137.02
135.72
185,300
Dec 2, 2025
137.84
138.17
136.42
136.67
135.38
162,800
Dec 1, 2025
136.85
138.66
135.97
137.45
136.15
251,600
Nov 28, 2025
138.46
138.46
136.88
136.90
135.60
186,000
Nov 27, 2025
137.92
137.97
136.90
137.42
136.12
55,000
Nov 26, 2025
0.437
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
137.25
138.55
137.25
137.39
136.09
114,400
Nov 25, 2025
135.01
137.69
135.01
137.54
135.80
187,200
Nov 24, 2025
137.62
137.62
134.43
134.90
133.20
616,300
Nov 21, 2025
135.39
136.66
134.43
135.54
133.83
260,300
Nov 20, 2025
137.51
138.37
134.99
135.40
133.69
162,500
Nov 19, 2025
136.67
138.01
136.17
137.38
135.65
262,100
Nov 18, 2025
137.46
139.18
136.07
136.72
134.99
307,100
Nov 17, 2025
141.10
141.96
138.41
138.56
136.81
526,200
Nov 14, 2025
140.77
142.90
140.77
142.52
140.72
609,800
Nov 13, 2025
142.71
144.24
141.15
141.32
139.54
307,300
Nov 12, 2025
141.08
143.29
140.74
142.75
140.95
280,000
Nov 11, 2025
141.27
141.41
139.80
140.78
139.00
169,800
Nov 10, 2025
141.25
142.27
140.06
141.20
139.42
205,000
Nov 7, 2025
137.13
142.53
136.02
140.81
139.03
494,000
Nov 6, 2025
137.38
137.38
134.61
135.80
134.09
316,100
Nov 5, 2025
139.08
139.97
137.60
137.71
135.97
293,800
Nov 4, 2025
137.55
139.18
135.66
139.01
137.26
290,600
Nov 3, 2025
139.39
139.39
136.21
136.88
135.15
401,500
Oct 31, 2025
140.70
140.86
138.36
139.16
137.40
264,900
Oct 30, 2025
138.83
141.08
138.83
140.53
138.76
233,400
