NYSE - Delayed Quote USD

RB Global, Inc. (RBA)

73.37 +0.13 (+0.18%)
At close: April 24 at 4:00 PM EDT
73.97 +0.60 (+0.82%)
After hours: April 24 at 7:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 73.54 73.86 72.59 73.37 73.37 452,500
Apr 23, 2024 73.18 73.79 72.84 73.24 73.24 561,700
Apr 22, 2024 73.04 73.62 72.49 72.82 72.82 442,300
Apr 19, 2024 72.44 73.16 72.08 72.61 72.61 532,900
Apr 18, 2024 73.33 73.53 72.09 72.49 72.49 526,800
Apr 17, 2024 73.75 73.75 72.81 73.21 73.21 492,400
Apr 16, 2024 72.88 73.59 72.45 73.33 73.33 581,400
Apr 15, 2024 73.87 73.87 72.45 73.08 73.08 1,007,000
Apr 12, 2024 72.79 73.58 72.63 73.06 73.06 565,400
Apr 11, 2024 73.90 73.90 72.85 73.32 73.32 582,800
Apr 10, 2024 73.18 74.01 72.76 73.81 73.81 349,400
Apr 9, 2024 74.74 74.74 73.57 74.30 74.30 467,500
Apr 8, 2024 74.87 74.93 74.10 74.60 74.60 457,400
Apr 5, 2024 75.51 76.15 74.65 74.69 74.69 1,096,700
Apr 4, 2024 76.42 76.74 75.32 75.69 75.69 590,100
Apr 3, 2024 75.94 76.77 75.87 76.13 76.13 645,200
Apr 2, 2024 76.72 76.77 75.64 76.12 76.12 471,800
Apr 1, 2024 76.24 76.86 75.71 76.72 76.72 471,700
Mar 28, 2024 76.95 77.32 76.17 76.17 76.17 1,063,500
Mar 27, 2024 76.38 76.87 75.98 76.75 76.75 484,600
Mar 26, 2024 76.14 76.20 75.42 75.77 75.77 510,000
Mar 25, 2024 76.77 77.03 75.67 75.75 75.75 560,500
Mar 22, 2024 76.96 77.23 76.47 76.95 76.95 390,000
Mar 21, 2024 76.94 77.63 76.48 77.16 77.16 547,700
Mar 20, 2024 76.21 76.86 75.98 76.76 76.76 420,600
Mar 19, 2024 75.06 76.19 74.25 76.12 76.12 918,200
Mar 18, 2024 75.26 75.73 75.04 75.10 75.10 864,100
Mar 15, 2024 75.74 76.46 75.06 75.26 75.26 1,458,300
Mar 14, 2024 75.99 76.15 75.05 75.87 75.87 516,800
Mar 13, 2024 75.84 76.28 75.42 76.10 76.10 746,900
Mar 12, 2024 75.68 76.46 75.41 75.67 75.67 741,900
Mar 11, 2024 75.26 75.96 74.79 75.41 75.41 634,200
Mar 8, 2024 75.91 76.36 75.25 75.51 75.51 509,700
Mar 7, 2024 75.23 76.17 75.23 75.79 75.79 752,900
Mar 6, 2024 76.44 76.67 74.89 74.90 74.90 733,300
Mar 5, 2024 75.85 76.38 75.49 75.91 75.91 765,900
Mar 4, 2024 76.42 76.87 75.44 76.19 76.19 1,086,900
Mar 1, 2024 75.88 77.01 75.21 76.74 76.74 1,262,900
Feb 29, 2024 76.39 77.79 75.72 75.91 75.91 1,520,000
Feb 28, 2024 76.72 77.29 75.88 76.23 76.23 1,079,200
Feb 27, 2024 77.25 77.69 76.63 76.78 76.78 1,300,600
Feb 26, 2024 76.98 77.99 76.01 77.13 77.13 2,006,000
Feb 23, 2024 71.00 77.17 69.75 76.73 76.73 3,466,200
Feb 22, 2024 67.42 68.75 67.15 68.40 68.40 1,330,700
Feb 21, 2024 67.17 67.40 65.99 66.68 66.68 1,401,200
Feb 20, 2024 68.90 68.90 67.46 67.75 67.75 942,700
Feb 16, 2024 68.98 69.49 68.78 68.92 68.92 670,000
Feb 15, 2024 68.83 69.60 68.41 69.17 69.17 775,800
Feb 14, 2024 66.70 68.82 66.60 68.68 68.68 799,600
Feb 13, 2024 67.22 67.47 65.80 66.39 66.39 752,000
Feb 12, 2024 68.61 68.78 67.59 68.14 68.14 611,900
Feb 9, 2024 68.07 69.01 67.70 68.64 68.64 794,700
Feb 8, 2024 0.27 Dividend
Feb 8, 2024 66.97 68.07 66.97 67.97 67.97 919,300
Feb 7, 2024 66.41 67.68 66.29 67.46 67.19 1,022,300
Feb 6, 2024 64.31 66.48 64.05 66.47 66.20 1,095,900
Feb 5, 2024 63.75 64.65 63.13 64.09 63.83 887,300
Feb 2, 2024 64.77 64.77 63.49 64.29 64.03 486,700
Feb 1, 2024 64.15 65.29 63.99 64.85 64.59 690,400
Jan 31, 2024 64.14 65.05 63.88 63.97 63.71 982,500
Jan 30, 2024 62.55 64.06 62.44 63.93 63.67 687,500
Jan 29, 2024 62.21 62.91 62.20 62.79 62.54 419,600
Jan 26, 2024 62.25 62.53 61.93 62.26 62.01 566,700
Jan 25, 2024 61.92 62.15 60.84 62.09 61.84 1,264,500
Jan 24, 2024 62.95 63.67 61.46 61.60 61.35 1,173,400
Jan 23, 2024 64.52 64.52 62.84 62.90 62.65 885,800
Jan 22, 2024 64.27 64.75 63.83 63.94 63.68 659,900
Jan 19, 2024 64.50 64.57 63.64 63.99 63.73 555,000
Jan 18, 2024 64.87 64.90 63.99 64.71 64.45 658,600
Jan 17, 2024 64.14 65.44 64.09 64.54 64.28 814,700
Jan 16, 2024 63.34 64.48 63.34 64.48 64.22 827,900
Jan 12, 2024 66.10 66.10 64.14 64.25 63.99 909,800
Jan 11, 2024 66.08 66.08 65.15 65.82 65.56 560,900
Jan 10, 2024 65.21 65.58 64.77 65.57 65.31 648,100
Jan 9, 2024 65.65 65.66 64.90 64.98 64.72 482,700
Jan 8, 2024 65.74 65.91 64.75 65.91 65.65 735,200
Jan 5, 2024 65.25 65.84 64.98 65.33 65.07 1,130,300
Jan 4, 2024 65.71 66.39 65.39 65.42 65.16 840,400
Jan 3, 2024 66.26 67.08 65.26 65.63 65.37 870,300
Jan 2, 2024 66.38 66.90 65.92 66.53 66.26 685,900
Dec 29, 2023 66.57 67.19 66.39 66.89 66.62 554,100
Dec 28, 2023 66.56 67.00 66.37 66.68 66.41 417,600
Dec 27, 2023 66.46 66.96 66.16 66.64 66.37 546,300
Dec 26, 2023 65.80 66.46 65.80 66.34 66.07 490,800
Dec 22, 2023 65.97 66.39 65.39 65.97 65.71 614,000
Dec 21, 2023 64.92 66.02 64.73 65.98 65.72 929,600
Dec 20, 2023 64.50 65.45 64.03 64.12 63.86 662,100
Dec 19, 2023 64.19 65.01 63.88 64.82 64.56 848,000
Dec 18, 2023 64.19 64.27 63.25 63.81 63.55 838,500
Dec 15, 2023 64.95 65.04 63.18 63.79 63.53 1,929,500
Dec 14, 2023 65.12 66.02 64.73 65.20 64.94 1,628,900
Dec 13, 2023 63.76 64.76 63.40 64.55 64.29 937,800
Dec 12, 2023 63.04 63.76 62.67 63.67 63.42 590,000
Dec 11, 2023 62.90 63.42 62.64 63.18 62.93 652,600
Dec 8, 2023 63.18 63.57 62.25 62.83 62.58 947,900
Dec 7, 2023 63.45 63.55 62.70 63.10 62.85 815,500
Dec 6, 2023 63.94 64.21 63.41 63.64 63.39 452,900
Dec 5, 2023 64.53 64.92 63.19 63.35 63.10 892,400
Dec 4, 2023 66.16 66.57 64.50 64.75 64.49 1,117,500
Dec 1, 2023 63.61 66.61 63.51 66.50 66.23 1,914,800
Nov 30, 2023 63.05 63.92 62.78 63.68 63.43 1,447,600
Nov 29, 2023 0.27 Dividend
Nov 29, 2023 63.21 63.44 62.53 63.17 62.92 1,165,100
Nov 28, 2023 63.36 63.91 63.04 63.24 62.72 747,500
Nov 27, 2023 62.44 63.83 62.08 63.53 63.01 1,172,000
Nov 24, 2023 61.90 63.03 61.78 62.86 62.34 329,500
Nov 22, 2023 61.84 62.56 61.62 62.15 61.64 823,000
Nov 21, 2023 61.72 62.36 61.29 61.63 61.12 623,300
Nov 20, 2023 61.50 62.25 61.22 61.92 61.41 746,100
Nov 17, 2023 61.77 62.25 60.54 61.62 61.11 1,293,000
Nov 16, 2023 59.38 61.47 59.38 61.46 60.95 1,632,700
Nov 15, 2023 60.42 61.35 59.11 59.65 59.16 1,775,700
Nov 14, 2023 60.38 61.23 59.75 60.14 59.64 2,466,500
Nov 13, 2023 60.16 60.16 58.85 59.67 59.18 2,097,600
Nov 10, 2023 65.30 65.51 59.91 60.14 59.64 5,549,100
Nov 9, 2023 66.69 67.40 66.40 67.07 66.52 2,288,200
Nov 8, 2023 66.69 66.88 66.08 66.38 65.83 892,500
Nov 7, 2023 66.76 66.79 65.84 66.75 66.20 915,800
Nov 6, 2023 67.78 67.89 66.40 66.72 66.17 1,037,800
Nov 3, 2023 68.00 68.25 67.12 68.01 67.45 1,397,400
Nov 2, 2023 66.50 67.93 66.26 67.69 67.13 1,251,200
Nov 1, 2023 65.38 65.99 64.78 65.74 65.20 829,100
Oct 31, 2023 63.88 65.53 63.64 65.40 64.86 1,545,200
Oct 30, 2023 62.50 63.68 62.23 63.67 63.14 904,400
Oct 27, 2023 62.98 62.98 62.01 62.24 61.73 696,300
Oct 26, 2023 62.67 63.37 62.35 62.71 62.19 789,600
Oct 25, 2023 62.95 63.17 62.30 62.85 62.33 487,300
Oct 24, 2023 62.51 63.50 62.49 63.34 62.82 516,800
Oct 23, 2023 63.29 63.30 62.40 62.60 62.08 836,100
Oct 20, 2023 63.74 64.26 63.25 63.46 62.94 660,800
Oct 19, 2023 64.09 65.03 63.87 63.97 63.44 773,900
Oct 18, 2023 66.94 66.94 64.76 64.77 64.24 693,800
Oct 17, 2023 66.55 67.29 66.32 67.08 66.53 1,140,000
Oct 16, 2023 66.85 67.00 66.12 66.76 66.21 1,177,300
Oct 13, 2023 67.40 67.77 66.39 66.52 65.97 1,266,800
Oct 12, 2023 67.41 67.47 66.41 67.13 66.58 800,500
Oct 11, 2023 67.22 67.75 66.67 67.30 66.74 833,100
Oct 10, 2023 66.24 67.27 65.55 67.21 66.66 1,466,900
Oct 9, 2023 65.27 67.05 64.89 66.51 65.96 1,125,600
Oct 6, 2023 63.46 65.49 63.46 65.34 64.80 1,146,600
Oct 5, 2023 62.36 63.82 62.36 63.76 63.23 1,064,800
Oct 4, 2023 61.72 62.32 61.15 62.30 61.79 1,176,600
Oct 3, 2023 62.35 62.58 61.26 61.61 61.10 1,028,700
Oct 2, 2023 62.29 63.04 62.29 62.51 61.99 1,515,000
Sep 29, 2023 63.32 63.52 62.16 62.50 61.98 899,000
Sep 28, 2023 61.97 63.06 61.35 62.69 62.17 980,200
Sep 27, 2023 62.48 62.89 61.58 61.97 61.46 1,588,200
Sep 26, 2023 63.02 63.06 61.65 62.55 62.03 1,086,400
Sep 25, 2023 62.60 63.50 62.60 63.34 62.82 1,159,400
Sep 22, 2023 63.12 63.52 62.48 62.87 62.35 1,057,000
Sep 21, 2023 64.25 64.63 62.99 63.02 62.50 1,039,800
Sep 20, 2023 64.40 65.01 64.06 64.51 63.98 1,245,800
Sep 19, 2023 65.70 65.84 63.91 64.40 63.87 5,039,200
Sep 18, 2023 65.05 66.04 64.49 65.75 65.21 5,404,500
Sep 15, 2023 64.90 66.06 63.88 65.18 64.64 6,762,400
Sep 14, 2023 64.79 65.79 64.60 65.10 64.56 4,432,600
Sep 13, 2023 65.14 65.64 64.32 64.76 64.23 4,452,600
Sep 12, 2023 66.50 66.99 65.41 65.42 64.88 2,558,400
Sep 11, 2023 66.43 66.72 65.92 66.56 66.01 2,071,200
Sep 8, 2023 65.43 66.53 65.39 66.28 65.73 1,904,600
Sep 7, 2023 64.81 65.90 64.57 65.51 64.97 2,002,400
Sep 6, 2023 64.19 65.20 64.14 65.00 64.46 1,996,100
Sep 5, 2023 62.92 65.07 62.56 64.44 63.91 3,281,700
Sep 1, 2023 61.75 62.54 61.37 62.40 61.88 694,600
Aug 31, 2023 61.33 62.31 61.19 61.72 61.21 1,045,900
Aug 30, 2023 61.19 61.88 61.08 61.18 60.67 957,100
Aug 29, 2023 60.22 61.17 59.97 60.88 60.38 846,100
Aug 28, 2023 59.38 60.40 59.32 60.34 59.84 645,000
Aug 25, 2023 58.66 59.60 58.46 59.35 58.86 777,700
Aug 24, 2023 58.44 58.64 57.43 58.50 58.02 1,031,900
Aug 23, 2023 57.90 58.73 57.54 58.47 57.99 1,074,300
Aug 22, 2023 0.27 Dividend
Aug 22, 2023 57.11 58.00 56.69 57.98 57.50 3,919,800
Aug 21, 2023 56.33 57.25 55.67 57.20 56.46 2,379,700
Aug 18, 2023 55.93 56.89 55.92 56.64 55.91 769,700
Aug 17, 2023 56.55 56.71 55.89 56.25 55.52 515,200
Aug 16, 2023 56.49 57.05 56.12 56.13 55.40 545,000
Aug 15, 2023 57.59 58.23 56.71 56.78 56.05 747,700
Aug 14, 2023 57.50 58.50 57.41 58.14 57.39 1,122,200
Aug 11, 2023 57.52 58.34 57.35 58.00 57.25 615,600
Aug 10, 2023 58.08 58.65 57.65 57.95 57.20 770,300
Aug 9, 2023 58.62 58.71 57.67 58.15 57.40 863,400
Aug 8, 2023 58.20 58.96 57.52 58.09 57.34 1,109,200
Aug 7, 2023 58.67 59.37 58.27 58.54 57.78 851,400
Aug 4, 2023 62.01 62.30 57.80 58.51 57.75 2,976,200
Aug 3, 2023 61.38 62.83 60.20 62.20 61.40 2,503,200
Aug 2, 2023 64.05 64.28 55.54 61.51 60.71 5,990,800
Aug 1, 2023 64.14 65.13 63.91 64.96 64.12 640,700
Jul 31, 2023 64.64 65.03 64.19 64.48 63.65 810,900
Jul 28, 2023 64.33 64.59 63.89 64.37 63.54 1,487,100
Jul 27, 2023 64.56 64.56 63.36 63.87 63.04 833,400
Jul 26, 2023 64.06 64.40 63.88 64.28 63.45 612,700
Jul 25, 2023 63.87 64.26 63.55 64.13 63.30 810,300
Jul 24, 2023 63.71 64.02 63.43 63.84 63.01 602,300
Jul 21, 2023 63.71 63.74 63.00 63.68 62.86 770,800
Jul 20, 2023 63.60 63.60 62.42 63.49 62.67 880,900
Jul 19, 2023 63.00 63.10 62.01 62.18 61.38 573,100
Jul 18, 2023 61.90 62.90 61.75 62.70 61.89 1,047,300
Jul 17, 2023 61.29 61.98 61.01 61.82 61.02 1,060,500
Jul 14, 2023 61.29 61.71 60.89 61.17 60.38 817,300
Jul 13, 2023 60.68 61.54 60.40 61.48 60.68 786,600
Jul 12, 2023 61.34 61.43 60.30 60.35 59.57 742,200
Jul 11, 2023 60.23 61.01 59.81 60.92 60.13 1,215,500
Jul 10, 2023 59.00 59.92 58.92 59.80 59.03 743,700
Jul 7, 2023 58.14 59.16 57.79 58.96 58.20 1,059,300
Jul 6, 2023 59.22 59.42 58.20 58.51 57.75 864,100
Jul 5, 2023 60.42 60.61 59.26 59.73 58.96 1,039,900
Jul 3, 2023 59.84 60.71 59.41 60.22 59.44 441,500
Jun 30, 2023 59.24 60.33 59.18 60.00 59.22 1,118,800
Jun 29, 2023 58.55 59.27 58.32 59.23 58.46 929,700
Jun 28, 2023 58.27 58.70 57.79 58.54 57.78 863,000
Jun 27, 2023 57.14 58.48 57.08 58.26 57.51 917,100
Jun 26, 2023 55.23 57.33 55.09 57.23 56.49 869,700
Jun 23, 2023 56.44 56.74 55.25 55.40 54.68 7,724,200
Jun 22, 2023 57.82 57.95 56.79 56.82 56.08 907,100
Jun 21, 2023 57.18 57.97 56.74 57.89 57.14 1,543,100
Jun 20, 2023 56.61 57.38 56.47 57.15 56.41 1,975,000
Jun 16, 2023 57.24 57.62 56.55 57.09 56.35 12,523,600
Jun 15, 2023 57.01 57.21 56.50 57.05 56.31 2,514,500
Jun 14, 2023 57.06 57.37 56.67 56.90 56.16 1,474,000
Jun 13, 2023 56.42 57.02 56.19 56.80 56.07 2,869,900
Jun 12, 2023 55.25 56.22 55.17 56.18 55.45 1,301,300
Jun 9, 2023 55.32 55.70 54.79 55.27 54.56 970,800
Jun 8, 2023 55.45 55.51 54.81 55.45 54.73 1,250,300
Jun 7, 2023 55.68 56.06 55.25 55.53 54.81 1,417,100
Jun 6, 2023 53.88 55.40 53.84 55.35 54.63 1,966,400
Jun 5, 2023 54.40 54.49 52.48 54.29 53.59 2,322,000
Jun 2, 2023 53.17 55.11 53.04 55.04 54.33 1,504,200
Jun 1, 2023 52.08 52.96 51.41 52.84 52.16 1,468,100
May 31, 2023 52.90 53.26 51.91 52.08 51.41 1,269,100
May 30, 2023 0.27 Dividend
May 30, 2023 53.72 53.88 52.72 53.07 52.38 1,151,900
May 26, 2023 54.12 54.44 52.98 53.38 52.42 1,852,800
May 25, 2023 55.68 56.24 54.40 54.46 53.48 1,516,700
May 24, 2023 57.10 57.17 56.11 56.27 55.26 1,230,700
May 23, 2023 56.51 57.07 56.04 56.97 55.95 1,344,000
May 22, 2023 55.85 56.76 55.85 56.35 55.34 1,240,700
May 19, 2023 55.35 58.06 55.27 55.97 54.97 2,394,000
May 18, 2023 53.18 54.45 52.60 54.25 53.28 2,205,400
May 17, 2023 52.30 52.54 51.07 51.85 50.92 1,822,700
May 16, 2023 53.10 53.42 51.99 52.12 51.19 2,027,800
May 15, 2023 53.11 54.15 52.67 53.28 52.32 1,559,000
May 12, 2023 54.25 55.14 53.19 53.29 52.33 2,218,400
May 11, 2023 56.99 57.60 53.00 54.53 53.55 5,561,400
May 10, 2023 58.00 58.35 57.24 57.99 56.95 1,427,800
May 9, 2023 56.85 57.86 56.59 57.74 56.70 1,165,900
May 8, 2023 57.14 57.31 56.51 57.18 56.15 879,000
May 5, 2023 55.93 57.23 55.93 56.91 55.89 910,700
May 4, 2023 56.47 56.54 55.25 55.76 54.76 1,543,400
May 3, 2023 56.28 56.70 55.97 56.27 55.26 1,124,600
May 2, 2023 56.93 57.03 55.73 56.05 55.05 1,396,900
May 1, 2023 57.03 57.54 56.97 57.21 56.18 852,400
Apr 28, 2023 56.71 57.41 56.70 57.19 56.16 835,000
Apr 27, 2023 55.86 56.79 55.58 56.71 55.69 954,900
Apr 26, 2023 56.63 56.90 55.66 55.79 54.79 695,100
Apr 25, 2023 57.90 57.94 56.44 56.63 55.61 1,108,200

Related Tickers

MMS Maximus, Inc.
80.82
-0.20%
 
VVI Viad Corp
35.46
-0.59%
 
TDCX TDCX Inc.
7.16
+0.56%
 
FA First Advantage Corporation
16.43
+0.12%
 
DLB Dolby Laboratories, Inc.
79.58
+0.53%
 
RELX RELX PLC
41.43
-1.96%
 
LZ LegalZoom.com, Inc.
12.30
+1.07%
 
TRI Thomson Reuters Corporation
152.63
-0.63%
 
SP SP Plus Corporation
51.10
+0.63%
 
TISI Team, Inc.
6.80
+0.74%