UK markets closed

RB Global, Inc. (RBA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
98.80+1.45 (+1.49%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.5899.3097.0098.8098.80216,084
02 May 202498.5098.7797.2497.3597.35127,700
01 May 202498.4598.9797.8798.2398.2384,900
30 Apr 2024100.88100.8898.3998.5098.50154,900
29 Apr 202499.97100.8199.97100.80100.80115,500
26 Apr 2024100.16100.9499.5099.9799.9797,800
25 Apr 2024100.23101.2599.45100.16100.1692,800
24 Apr 2024100.63101.2999.58100.52100.5291,300
23 Apr 2024100.34100.9299.56100.05100.0596,300
22 Apr 202499.95100.7699.6299.9099.9087,700
19 Apr 202499.79100.5399.1999.8799.8783,400
18 Apr 2024100.73101.2399.2599.8499.84117,300
17 Apr 2024101.31101.67100.52100.78100.78125,700
16 Apr 2024100.65101.60100.24101.31101.3192,000
15 Apr 2024101.29101.4599.82100.70100.7086,600
12 Apr 2024100.07101.12100.07100.65100.6586,300
11 Apr 2024100.87101.0999.69100.26100.2697,200
10 Apr 2024100.06101.2099.51101.01101.01141,700
09 Apr 2024101.31101.31100.00100.82100.82107,100
08 Apr 2024101.55101.74100.76101.31101.3173,300
05 Apr 2024102.46103.63101.44101.50101.5080,500
04 Apr 2024103.04103.47101.57102.60102.6090,600
03 Apr 2024102.62103.81102.62102.96102.96145,400
02 Apr 2024104.00104.06102.73103.20103.2089,100
01 Apr 2024103.49104.37102.79104.09104.0952,600
28 Mar 2024104.40104.72103.17103.17103.17143,300
27 Mar 2024103.86104.31103.20104.11104.1161,300
26 Mar 2024102.80103.49102.30102.81102.81164,600
25 Mar 2024103.64104.55102.78102.78102.78136,600
22 Mar 2024104.37105.02103.84104.70104.7094,100
21 Mar 2024103.75104.98103.36104.36104.3690,700
20 Mar 2024103.22104.18103.00103.45103.4594,500
19 Mar 2024101.86103.34101.86103.22103.2281,600
18 Mar 2024102.19102.55101.59101.63101.6389,500
15 Mar 2024102.62103.39101.45101.88101.88315,200
14 Mar 2024102.20102.73101.44102.65102.65154,600
13 Mar 2024102.04102.72101.69102.50102.50110,100
12 Mar 2024101.91103.17101.91102.07102.0772,400
11 Mar 2024101.79102.43100.95101.68101.68139,700
08 Mar 2024101.36102.81101.36101.99101.9992,500
07 Mar 2024101.68102.77101.68102.06102.06125,900
06 Mar 2024103.93103.96101.24101.31101.31172,000
05 Mar 2024103.08103.59102.53103.17103.17119,400
04 Mar 2024103.49104.16102.42103.38103.38143,600
01 Mar 2024102.97104.43102.31103.99103.99168,300
29 Feb 2024103.31105.41102.34102.39102.39904,300
28 Feb 2024103.78104.88103.05103.44103.44152,300
27 Feb 2024104.19105.04103.54103.90103.90168,200
26 Feb 2024103.47105.42102.73104.12104.12274,700
23 Feb 202495.00104.1794.86103.52103.52443,600
22 Feb 202490.7792.7090.5192.2392.23153,000
21 Feb 202491.0591.1089.1590.0390.03161,600
20 Feb 202492.4792.7991.2491.5991.59126,200
16 Feb 202493.3893.6792.8992.9892.98171,100
15 Feb 202492.8093.7192.3693.2393.2394,900
14 Feb 202490.6793.2090.2293.0593.05106,000
13 Feb 202490.7091.5089.3690.1090.10111,800
12 Feb 202492.9192.9190.9591.6991.6995,100
09 Feb 202491.6892.7991.2192.4892.4897,500
08 Feb 202490.7391.5890.4691.5091.50184,000
08 Feb 20240.363 Dividend
07 Feb 202489.5291.0889.3290.8390.47169,800
06 Feb 202486.9789.6386.6589.5289.16136,700
05 Feb 202486.1487.5185.3486.8786.52110,300
02 Feb 202487.0887.0885.5386.4786.1292,300
01 Feb 202486.5587.3185.8186.9386.58111,400
31 Jan 202485.7087.1385.7086.0685.72200,200
30 Jan 202484.2385.8483.9785.7185.37109,100
29 Jan 202483.6484.4883.4884.1083.7673,900
26 Jan 202483.6184.0983.2283.7183.3893,500
25 Jan 202483.5783.7182.1883.6183.28189,600
24 Jan 202484.7485.8483.1283.2982.96285,400
23 Jan 202486.4486.6184.6484.7684.42202,000
22 Jan 202486.3986.9786.0586.1785.83207,900
19 Jan 202487.1487.1485.7285.9185.57174,200
18 Jan 202487.4087.7486.4487.3286.97151,900
17 Jan 202486.3088.4686.3087.1586.80183,700
16 Jan 202486.0887.0285.4986.9586.60155,600
15 Jan 202485.3986.3985.3986.1085.7626,100
12 Jan 202488.5688.5685.9986.0785.7392,900
11 Jan 202488.4988.5987.4288.2587.90117,400
10 Jan 202487.2587.7186.6587.6287.27126,200
09 Jan 202487.6287.8786.9186.9786.6277,300
08 Jan 202487.5388.0186.7388.0087.6560,200
05 Jan 202486.9187.8586.5387.3386.98145,800
04 Jan 202488.0788.6787.3287.4087.0599,100
03 Jan 202488.1189.4787.2787.6687.3186,900
02 Jan 202488.7888.8687.8088.5788.2288,400
29 Dec 202388.8388.9987.6088.6788.3285,100
28 Dec 202388.2488.4187.7388.1587.8041,000
27 Dec 202387.7988.4387.2588.0187.6659,500
22 Dec 202387.5387.9386.8587.4487.0963,500
21 Dec 202386.3187.8486.3187.5287.17176,100
20 Dec 202386.3987.1885.5385.7985.45112,300
19 Dec 202385.4786.7185.2586.3686.0195,500
18 Dec 202385.5785.8984.7185.4785.13106,400
15 Dec 202387.3187.3184.5385.2984.95206,800
14 Dec 202387.3888.6386.9887.3386.98174,500
13 Dec 202385.9587.3685.7887.1786.82183,300
12 Dec 202385.2886.6685.2886.5586.20228,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...