Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

RB Global, Inc. (RBA) Price History

Daily open, high, low, close and volume for RB Global, Inc. (RBA) from 2025-10-14 to 2026-10-14, newest first.

‹ RBA price and chart
DateOpenHighLowCloseVolume
2026-10-14CAD 125.16CAD 126.08CAD 123.10CAD 124.99592,400
2026-10-13CAD 125.33CAD 126.64CAD 124.71CAD 125.45588,500
2026-10-09CAD 119.79CAD 122.58CAD 118.85CAD 122.501,074,000
2026-10-08CAD 115.94CAD 122.37CAD 115.55CAD 119.60831,500
2026-10-07CAD 114.67CAD 115.86CAD 112.82CAD 114.69233,700
2026-10-06CAD 117.55CAD 117.85CAD 114.76CAD 115.08419,600
2026-10-05CAD 116.75CAD 118.45CAD 115.94CAD 117.50279,700
2026-10-02CAD 116.69CAD 118.14CAD 114.15CAD 116.75346,000
2026-10-01CAD 116.32CAD 116.71CAD 111.28CAD 116.00436,600
2026-09-30CAD 115.68CAD 116.60CAD 114.62CAD 115.91442,500
2026-09-29CAD 114.78CAD 115.48CAD 114.35CAD 115.45166,900
2026-09-28CAD 116.73CAD 116.73CAD 114.48CAD 114.56213,100
2026-09-25CAD 116.54CAD 118.20CAD 116.32CAD 116.74278,600
2026-09-24CAD 117.45CAD 117.45CAD 115.61CAD 116.48196,400
2026-09-23CAD 117.66CAD 117.94CAD 115.55CAD 116.85280,100
2026-09-22CAD 118.57CAD 118.95CAD 117.24CAD 117.34483,100
2026-09-21CAD 116.66CAD 117.90CAD 116.12CAD 117.43223,300
2026-09-18CAD 117.95CAD 118.36CAD 116.27CAD 116.48482,400
2026-09-17CAD 119.02CAD 119.61CAD 117.36CAD 117.70696,700
2026-09-16CAD 120.04CAD 120.61CAD 117.46CAD 117.97349,200
2026-09-15CAD 117.98CAD 120.55CAD 116.43CAD 119.81554,100
2026-09-14CAD 115.64CAD 117.62CAD 115.20CAD 116.90366,000
2026-09-11CAD 113.31CAD 116.39CAD 112.92CAD 115.91476,300
2026-09-10CAD 112.51CAD 113.49CAD 110.37CAD 111.46657,100
2026-09-09CAD 112.32CAD 112.61CAD 111.28CAD 112.25413,900
2026-09-08CAD 114.56CAD 114.60CAD 112.50CAD 112.89243,300
2026-09-04CAD 114.36CAD 116.50CAD 113.18CAD 115.60343,800
2026-09-03CAD 115.35CAD 116.09CAD 112.20CAD 114.73456,500
2026-09-02CAD 115.38CAD 116.78CAD 114.05CAD 114.78515,400
2026-09-01CAD 116.50CAD 117.24CAD 114.30CAD 114.99869,900
2026-08-31CAD 119.37CAD 119.67CAD 116.74CAD 117.30464,200
2026-08-28CAD 119.10CAD 119.88CAD 118.37CAD 119.68219,400
2026-08-27CAD 118.76CAD 119.32CAD 117.70CAD 119.02255,300
2026-08-26CAD 117.51CAD 120.38CAD 117.20CAD 119.03274,500
2026-08-25CAD 115.80CAD 118.37CAD 114.90CAD 117.60491,000
2026-08-24CAD 120.00CAD 120.71CAD 115.93CAD 116.55535,900
2026-08-21CAD 120.60CAD 121.89CAD 119.00CAD 119.77432,000
2026-08-20CAD 119.00CAD 121.49CAD 118.71CAD 120.60526,800
2026-08-19CAD 119.49CAD 121.62CAD 118.14CAD 119.09378,100
2026-08-18CAD 114.39CAD 120.23CAD 114.39CAD 119.13611,900
2026-08-17CAD 116.37CAD 116.71CAD 113.81CAD 114.00575,200
2026-08-14CAD 120.42CAD 120.42CAD 115.89CAD 116.911,110,000
2026-08-13CAD 120.56CAD 121.73CAD 118.93CAD 120.31449,300
2026-08-12CAD 124.17CAD 124.17CAD 119.85CAD 120.52983,300
2026-08-11CAD 130.17CAD 131.65CAD 124.69CAD 124.86405,600
2026-08-10CAD 132.06CAD 133.27CAD 129.39CAD 130.88317,500
2026-08-07CAD 128.40CAD 133.83CAD 128.40CAD 132.07448,100
2026-08-06CAD 133.94CAD 135.86CAD 129.38CAD 129.94609,700
2026-08-05CAD 153.73CAD 153.73CAD 132.11CAD 134.05938,400
2026-08-04CAD 155.04CAD 157.86CAD 154.67CAD 156.06261,000
2026-07-31CAD 153.63CAD 154.51CAD 152.17CAD 153.76229,300
2026-07-30CAD 161.14CAD 161.25CAD 152.86CAD 153.96255,700
2026-07-29CAD 163.15CAD 164.60CAD 161.59CAD 161.89220,200
2026-07-28CAD 164.00CAD 165.72CAD 163.06CAD 164.56197,300
2026-07-27CAD 158.53CAD 164.44CAD 157.41CAD 164.29202,800
2026-07-24CAD 154.20CAD 157.83CAD 153.59CAD 157.44148,700
2026-07-23CAD 154.77CAD 155.27CAD 153.56CAD 153.79200,000
2026-07-22CAD 156.21CAD 157.61CAD 154.89CAD 155.69158,300
2026-07-21CAD 154.05CAD 155.96CAD 153.01CAD 155.95125,700
2026-07-20CAD 157.26CAD 157.26CAD 155.13CAD 155.48133,100
2026-07-17CAD 158.79CAD 158.79CAD 155.18CAD 156.53242,700
2026-07-16CAD 157.10CAD 160.66CAD 156.46CAD 158.89190,400
2026-07-15CAD 153.75CAD 157.80CAD 152.93CAD 156.43212,200
2026-07-14CAD 153.32CAD 154.57CAD 152.43CAD 153.59165,900
2026-07-13CAD 153.19CAD 154.63CAD 152.42CAD 154.09224,300
2026-07-10CAD 158.62CAD 158.87CAD 152.90CAD 153.10185,400
2026-07-09CAD 157.87CAD 158.72CAD 155.95CAD 157.77329,500
2026-07-08CAD 160.06CAD 160.58CAD 156.13CAD 157.48224,800
2026-07-07CAD 164.59CAD 164.59CAD 159.59CAD 160.79279,200
2026-07-06CAD 160.06CAD 162.83CAD 160.06CAD 162.23229,100
2026-07-03CAD 160.23CAD 164.37CAD 159.84CAD 163.37120,800
2026-07-02CAD 163.98CAD 163.98CAD 157.66CAD 159.80476,900
2026-06-30CAD 165.20CAD 166.51CAD 163.08CAD 165.11414,300
2026-06-29CAD 165.00CAD 165.36CAD 160.34CAD 161.76268,300
2026-06-26CAD 163.96CAD 164.85CAD 162.25CAD 163.62210,300
2026-06-25CAD 160.09CAD 164.40CAD 160.09CAD 163.96380,200
2026-06-24CAD 155.08CAD 161.64CAD 154.49CAD 160.13261,800
2026-06-23CAD 155.17CAD 155.17CAD 152.49CAD 154.20283,400
2026-06-22CAD 156.50CAD 157.40CAD 153.83CAD 153.98373,900
2026-06-19CAD 156.88CAD 158.14CAD 155.96CAD 156.51184,300
2026-06-18CAD 151.65CAD 156.33CAD 151.64CAD 156.19258,800
2026-06-17CAD 154.19CAD 155.99CAD 150.98CAD 151.55194,300
2026-06-16CAD 154.97CAD 156.16CAD 153.72CAD 155.07203,500
2026-06-15CAD 151.85CAD 154.66CAD 151.33CAD 154.41158,300
2026-06-12CAD 148.15CAD 151.94CAD 148.13CAD 150.53182,800
2026-06-11CAD 147.37CAD 149.72CAD 146.98CAD 148.07150,300
2026-06-10CAD 147.24CAD 150.59CAD 146.64CAD 147.38200,700
2026-06-09CAD 146.42CAD 148.56CAD 146.05CAD 148.05151,600
2026-06-08CAD 145.15CAD 147.92CAD 145.15CAD 146.07128,400
2026-06-05CAD 147.39CAD 148.64CAD 144.80CAD 145.72157,300
2026-06-04CAD 143.90CAD 146.72CAD 143.90CAD 146.54190,600
2026-06-03CAD 144.17CAD 145.94CAD 140.77CAD 141.89285,300
2026-06-02CAD 145.24CAD 145.41CAD 141.64CAD 144.97193,600
2026-06-01CAD 146.19CAD 147.47CAD 144.45CAD 145.64155,700
2026-05-29CAD 144.71CAD 147.29CAD 144.45CAD 146.67512,400
2026-05-28CAD 143.65CAD 148.11CAD 143.34CAD 145.93167,600
2026-05-27CAD 145.40CAD 145.57CAD 143.49CAD 143.82281,100
2026-05-26CAD 145.80CAD 146.77CAD 143.91CAD 145.40334,700
2026-05-25CAD 145.00CAD 147.62CAD 145.00CAD 147.5984,700
2026-05-22CAD 142.01CAD 145.44CAD 142.01CAD 144.71213,900
2026-05-21CAD 143.72CAD 143.72CAD 140.23CAD 141.52197,700
2026-05-20CAD 142.69CAD 143.69CAD 140.70CAD 143.55252,400
2026-05-19CAD 141.33CAD 142.70CAD 137.68CAD 141.99435,800
2026-05-15CAD 139.67CAD 140.42CAD 137.95CAD 140.42250,400
2026-05-14CAD 139.98CAD 141.86CAD 139.06CAD 139.76270,400
2026-05-13CAD 141.19CAD 141.19CAD 137.72CAD 139.46269,600
2026-05-12CAD 142.87CAD 143.64CAD 141.08CAD 141.71133,000
2026-05-11CAD 140.84CAD 143.50CAD 140.21CAD 142.85127,100
2026-05-08CAD 141.37CAD 143.70CAD 140.55CAD 141.26191,200
2026-05-07CAD 144.84CAD 145.90CAD 140.44CAD 141.16359,000
2026-05-06CAD 145.95CAD 148.11CAD 143.77CAD 144.52209,600
2026-05-05CAD 149.83CAD 151.09CAD 143.97CAD 145.28293,900
2026-05-04CAD 142.30CAD 144.03CAD 141.16CAD 143.09155,100
2026-05-01CAD 142.03CAD 143.27CAD 141.19CAD 142.72100,500
2026-04-30CAD 144.08CAD 144.92CAD 141.68CAD 141.92269,700
2026-04-29CAD 143.35CAD 144.54CAD 142.89CAD 144.09166,000
2026-04-28CAD 146.01CAD 147.80CAD 142.96CAD 144.08188,600
2026-04-27CAD 144.40CAD 148.50CAD 144.40CAD 147.02253,100
2026-04-24CAD 145.40CAD 147.69CAD 145.16CAD 145.95345,100
2026-04-23CAD 139.48CAD 146.13CAD 139.41CAD 145.47188,900
2026-04-22CAD 142.36CAD 142.44CAD 140.27CAD 140.48162,100
2026-04-21CAD 142.80CAD 143.96CAD 141.55CAD 141.87159,100
2026-04-20CAD 142.33CAD 143.56CAD 142.01CAD 142.62142,700
2026-04-17CAD 141.25CAD 143.68CAD 140.73CAD 142.84180,000
2026-04-16CAD 143.35CAD 144.59CAD 140.97CAD 141.40142,200
2026-04-15CAD 142.94CAD 143.94CAD 141.62CAD 142.50436,700
2026-04-14CAD 141.68CAD 143.18CAD 141.39CAD 142.30195,000
2026-04-13CAD 142.80CAD 144.09CAD 140.88CAD 141.93278,200
2026-04-10CAD 137.99CAD 142.93CAD 137.37CAD 142.82186,000
2026-04-09CAD 138.40CAD 138.40CAD 136.11CAD 138.00270,300
2026-04-08CAD 139.06CAD 140.51CAD 137.92CAD 138.16163,900
2026-04-07CAD 135.36CAD 136.83CAD 134.69CAD 135.84179,000
2026-04-06CAD 135.87CAD 137.35CAD 135.87CAD 136.2355,800
2026-04-02CAD 133.34CAD 137.20CAD 132.79CAD 136.91237,900
2026-04-01CAD 133.48CAD 134.49CAD 131.76CAD 134.08165,400
2026-03-31CAD 133.01CAD 134.67CAD 130.59CAD 133.41309,700
2026-03-30CAD 131.65CAD 133.61CAD 130.89CAD 131.46182,600
2026-03-27CAD 134.68CAD 135.51CAD 131.09CAD 131.46244,900
2026-03-26CAD 133.08CAD 136.46CAD 133.08CAD 135.70244,400
2026-03-25CAD 134.13CAD 136.05CAD 131.42CAD 134.58221,100
2026-03-24CAD 131.88CAD 133.30CAD 130.96CAD 132.78183,900
2026-03-23CAD 131.29CAD 135.62CAD 131.29CAD 133.43204,900
2026-03-20CAD 131.59CAD 133.09CAD 129.44CAD 130.15368,500
2026-03-19CAD 133.51CAD 133.74CAD 130.54CAD 131.64178,000
2026-03-18CAD 134.98CAD 136.64CAD 133.03CAD 133.32163,100
2026-03-17CAD 136.30CAD 138.57CAD 136.30CAD 136.92293,000
2026-03-16CAD 137.37CAD 137.42CAD 135.44CAD 135.57189,400
2026-03-13CAD 133.50CAD 136.17CAD 133.35CAD 135.45171,400
2026-03-12CAD 138.78CAD 139.85CAD 133.39CAD 133.41384,000
2026-03-11CAD 140.27CAD 140.93CAD 137.79CAD 138.81118,300
2026-03-10CAD 142.85CAD 142.85CAD 138.66CAD 140.30289,300
2026-03-09CAD 141.37CAD 144.30CAD 140.57CAD 143.68288,500
2026-03-06CAD 145.49CAD 145.53CAD 140.18CAD 141.47263,600
2026-03-05CAD 140.80CAD 145.58CAD 140.32CAD 145.48358,800
2026-03-04CAD 137.20CAD 141.15CAD 137.05CAD 140.86274,200
2026-03-03CAD 135.75CAD 137.79CAD 134.14CAD 137.31255,300
2026-03-02CAD 138.99CAD 138.99CAD 135.48CAD 136.90319,700
2026-02-27CAD 137.98CAD 139.12CAD 135.81CAD 137.41538,300
2026-02-26CAD 135.86CAD 139.66CAD 134.88CAD 139.25166,200
2026-02-25CAD 135.43CAD 136.29CAD 133.71CAD 135.54248,300
2026-02-24CAD 134.37CAD 135.85CAD 131.91CAD 132.78287,000
2026-02-23CAD 140.62CAD 140.62CAD 134.62CAD 134.70281,100
2026-02-20CAD 142.33CAD 142.96CAD 140.10CAD 141.48259,300
2026-02-19CAD 146.61CAD 146.62CAD 139.85CAD 142.01513,500
2026-02-18CAD 158.73CAD 158.73CAD 145.77CAD 147.24554,300
2026-02-17CAD 139.38CAD 142.77CAD 137.85CAD 141.90294,200
2026-02-13CAD 136.77CAD 139.36CAD 135.37CAD 138.91483,000
2026-02-12CAD 154.27CAD 154.87CAD 133.02CAD 137.101,170,800
2026-02-11CAD 161.51CAD 161.92CAD 154.31CAD 154.57404,200
2026-02-10CAD 160.50CAD 161.68CAD 159.17CAD 161.51178,200
2026-02-09CAD 160.44CAD 161.16CAD 159.06CAD 159.86181,200
2026-02-06CAD 158.12CAD 160.95CAD 157.93CAD 160.68120,000
2026-02-05CAD 158.45CAD 160.04CAD 156.42CAD 157.49294,400
2026-02-04CAD 156.50CAD 158.76CAD 155.82CAD 158.45211,000
2026-02-03CAD 156.04CAD 156.38CAD 153.75CAD 156.33194,400
2026-02-02CAD 154.69CAD 156.64CAD 153.88CAD 156.12178,400
2026-01-30CAD 154.57CAD 155.14CAD 152.83CAD 154.56349,700
2026-01-29CAD 159.40CAD 159.40CAD 153.74CAD 155.00303,300
2026-01-28CAD 159.08CAD 159.10CAD 155.80CAD 157.35205,600
2026-01-27CAD 159.98CAD 160.10CAD 157.88CAD 159.43185,000
2026-01-26CAD 158.92CAD 160.50CAD 156.92CAD 160.43230,000
2026-01-23CAD 160.29CAD 160.29CAD 157.09CAD 158.34268,900
2026-01-22CAD 160.33CAD 162.35CAD 160.33CAD 160.64297,500
2026-01-21CAD 157.69CAD 160.39CAD 156.21CAD 159.77253,800
2026-01-20CAD 155.82CAD 156.89CAD 154.80CAD 156.69266,000
2026-01-19CAD 156.09CAD 157.48CAD 154.89CAD 156.15234,300
2026-01-16CAD 156.99CAD 158.53CAD 154.83CAD 157.09338,100
2026-01-15CAD 154.59CAD 156.00CAD 153.42CAD 155.25311,000
2026-01-14CAD 154.19CAD 156.27CAD 153.73CAD 153.80341,400
2026-01-13CAD 153.60CAD 154.37CAD 151.16CAD 153.91318,900
2026-01-12CAD 151.76CAD 154.41CAD 150.97CAD 154.09197,600
2026-01-09CAD 149.57CAD 152.19CAD 149.57CAD 151.95171,900
2026-01-08CAD 146.93CAD 150.43CAD 146.93CAD 149.49284,800
2026-01-07CAD 147.76CAD 147.89CAD 144.16CAD 146.93283,800
2026-01-06CAD 143.61CAD 148.37CAD 142.94CAD 147.76270,800
2026-01-05CAD 140.54CAD 145.29CAD 139.88CAD 143.99213,000
2026-01-02CAD 141.14CAD 142.51CAD 140.62CAD 141.75103,100
2025-12-31CAD 143.51CAD 143.51CAD 141.21CAD 141.31138,000
2025-12-30CAD 144.62CAD 145.59CAD 143.26CAD 143.39105,500
2025-12-29CAD 144.62CAD 145.18CAD 140.01CAD 144.75101,300
2025-12-24CAD 143.65CAD 145.00CAD 143.65CAD 144.2649,000
2025-12-23CAD 146.02CAD 146.02CAD 143.59CAD 144.28196,500
2025-12-22CAD 143.51CAD 145.78CAD 143.34CAD 145.42150,000
2025-12-19CAD 143.92CAD 144.59CAD 143.41CAD 143.57360,100
2025-12-18CAD 143.68CAD 145.25CAD 143.54CAD 143.80177,700
2025-12-17CAD 143.62CAD 144.45CAD 142.19CAD 143.29284,400
2025-12-16CAD 140.91CAD 143.68CAD 140.91CAD 143.35227,900
2025-12-15CAD 143.08CAD 143.59CAD 140.86CAD 141.36175,800
2025-12-12CAD 144.44CAD 144.84CAD 142.28CAD 143.08220,700
2025-12-11CAD 141.63CAD 144.94CAD 140.94CAD 144.81315,100
2025-12-10CAD 137.27CAD 141.57CAD 137.17CAD 141.43226,100
2025-12-09CAD 138.25CAD 138.85CAD 136.86CAD 137.19188,200
2025-12-08CAD 137.83CAD 139.06CAD 137.22CAD 138.18190,100
2025-12-05CAD 136.62CAD 137.88CAD 136.56CAD 137.84153,100
2025-12-04CAD 137.28CAD 138.02CAD 136.60CAD 136.98119,000
2025-12-03CAD 137.67CAD 137.67CAD 135.80CAD 137.02185,300
2025-12-02CAD 137.84CAD 138.17CAD 136.42CAD 136.67162,800
2025-12-01CAD 136.85CAD 138.66CAD 135.97CAD 137.45251,600
2025-11-28CAD 138.46CAD 138.46CAD 136.88CAD 136.90186,000
2025-11-27CAD 137.92CAD 137.97CAD 136.90CAD 137.4255,000
2025-11-26CAD 137.25CAD 138.55CAD 137.25CAD 137.39114,400
2025-11-25CAD 135.01CAD 137.69CAD 135.01CAD 137.54187,200
2025-11-24CAD 137.62CAD 137.62CAD 134.43CAD 134.90616,300
2025-11-21CAD 135.39CAD 136.66CAD 134.43CAD 135.54260,300
2025-11-20CAD 137.51CAD 138.37CAD 134.99CAD 135.40162,500
2025-11-19CAD 136.67CAD 138.01CAD 136.17CAD 137.38262,100
2025-11-18CAD 137.46CAD 139.18CAD 136.07CAD 136.72307,100
2025-11-17CAD 141.10CAD 141.96CAD 138.41CAD 138.56526,200
2025-11-14CAD 140.77CAD 142.90CAD 140.77CAD 142.52609,800
2025-11-13CAD 142.71CAD 144.24CAD 141.15CAD 141.32307,300
2025-11-12CAD 141.08CAD 143.29CAD 140.74CAD 142.75280,000
2025-11-11CAD 141.27CAD 141.41CAD 139.80CAD 140.78169,800
2025-11-10CAD 141.25CAD 142.27CAD 140.06CAD 141.20205,000
2025-11-07CAD 137.13CAD 142.53CAD 136.02CAD 140.81494,000
2025-11-06CAD 137.38CAD 137.38CAD 134.61CAD 135.80316,100
2025-11-05CAD 139.08CAD 139.97CAD 137.60CAD 137.71293,800
2025-11-04CAD 137.55CAD 139.18CAD 135.66CAD 139.01290,600
2025-11-03CAD 139.39CAD 139.39CAD 136.21CAD 136.88401,500
2025-10-31CAD 140.70CAD 140.86CAD 138.36CAD 139.16264,900
2025-10-30CAD 138.83CAD 141.08CAD 138.83CAD 140.53233,400
2025-10-29CAD 142.72CAD 143.19CAD 138.83CAD 139.25294,000
2025-10-28CAD 145.43CAD 146.84CAD 143.88CAD 143.90373,100
2025-10-27CAD 142.65CAD 143.66CAD 141.68CAD 141.96180,400
2025-10-24CAD 142.73CAD 143.80CAD 142.45CAD 142.50178,400
2025-10-23CAD 139.88CAD 142.47CAD 139.30CAD 142.39156,000
2025-10-22CAD 140.05CAD 141.38CAD 139.57CAD 139.91285,900
2025-10-21CAD 139.98CAD 140.85CAD 139.07CAD 139.99215,500
2025-10-20CAD 139.11CAD 140.00CAD 138.00CAD 139.87306,700
2025-10-17CAD 141.24CAD 141.24CAD 137.37CAD 138.70801,300
2025-10-16CAD 147.60CAD 147.73CAD 140.48CAD 140.88354,100
2025-10-15CAD 147.93CAD 149.40CAD 147.67CAD 147.74297,800
2025-10-14CAD 146.70CAD 148.78CAD 145.98CAD 148.52389,300