NYSE:RBA | Historical Stock Price | RB GLOBAL INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-03-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.95$6.78$15.60$35.87$82.50$189.731998-03-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.95$59.02211,300——
2019-12-30$43.06$59.17255,100——
2019-12-27$43.26$59.45182,900——
2019-12-26$43.09$59.21193,400——
2019-12-24$43.45$59.71206,800——
2019-12-23$43.20$59.37249,900——
2019-12-20$43.52$59.80322,800——
2019-12-19$43.23$59.41433,000——
2019-12-18$43.00$59.09507,100——
2019-12-17$43.26$59.45204,300——
2019-12-16$43.05$59.16437,500——
2019-12-13$42.94$59.01433,000——
2019-12-12$43.23$59.41256,300——
2019-12-11$43.57$59.87214,500——
2019-12-10$43.31$59.52214,200——
2019-12-09$43.33$59.54178,600——
2019-12-06$43.45$59.71984,400——
2019-12-05$43.93$60.37666,700——
2019-12-04$43.65$59.98418,800——
2019-12-03$43.41$59.65229,800——
2019-12-02$43.27$59.46287,800——
2019-11-29$42.99$59.08198,800——
2019-11-27$43.39$59.63436,100——
2019-11-26$43.09$59.21790,200——
2019-11-25$42.42$58.02575,000——
2019-11-22$41.90$57.31227,100——
2019-11-21$41.80$57.17351,500——
2019-11-20$41.83$57.21219,800——
2019-11-19$42.20$57.72378,000——
2019-11-18$42.01$57.46382,100——
2019-11-15$42.27$57.81312,400——
2019-11-14$42.40$57.99705,800——
2019-11-13$41.54$56.81671,100——
2019-11-12$41.89$57.29474,900——
2019-11-11$41.90$57.31791,800——
2019-11-08$41.28$56.461,077,600——
2019-11-07$41.66$56.98443,300——
2019-11-06$41.48$56.73408,700——
2019-11-05$41.54$56.81394,200——
2019-11-04$41.57$56.86466,200——
2019-11-01$41.31$56.50381,100——
2019-10-31$41.12$56.24384,400——
2019-10-30$40.90$55.94357,900——
2019-10-29$40.63$55.57229,400——
2019-10-28$40.47$55.35271,000——
2019-10-25$40.13$54.89358,800——
2019-10-24$40.18$54.95477,100——
2019-10-23$39.80$54.43253,700——
2019-10-22$40.34$55.17339,300——
2019-10-21$40.16$54.93288,500——
2019-10-18$39.87$54.53220,300——
2019-10-17$39.73$54.34522,200——
2019-10-16$39.39$53.87434,100——
2019-10-15$39.26$53.70308,000——
2019-10-14$39.48$54.00494,200——
2019-10-11$39.41$53.90391,300——
2019-10-10$39.55$54.09339,800——
2019-10-09$39.36$53.83236,700——
2019-10-08$39.19$53.60266,200——
2019-10-07$39.38$53.86472,300——
2019-10-04$39.15$53.55595,600——
2019-10-03$39.12$53.50365,800——
2019-10-02$39.07$53.44307,300——
2019-10-01$39.38$53.86353,900——
2019-09-30$39.90$54.57301,000——
2019-09-27$39.59$54.15404,400——
2019-09-26$39.25$53.68211,100——
2019-09-25$38.64$52.85261,100——
2019-09-24$39.15$53.55289,300——
2019-09-23$38.60$52.79333,300——
2019-09-20$38.24$52.30348,900——
2019-09-19$38.33$52.42176,400——
2019-09-18$38.22$52.27157,300——
2019-09-17$38.48$52.63181,600——
2019-09-16$38.21$52.26211,900——
2019-09-13$38.01$51.99198,800——
2019-09-12$38.08$52.08215,300——
2019-09-11$38.20$52.25517,700——
2019-09-10$38.43$52.56404,500——
2019-09-09$38.94$53.26320,600——
2019-09-06$39.09$53.46340,400——
2019-09-05$39.29$53.74537,900——
2019-09-04$39.62$54.19176,000——
2019-09-03$39.51$54.04224,000——
2019-08-30$39.55$54.09142,900——
2019-08-29$39.58$54.13248,100——
2019-08-28$39.28$53.72303,400——
2019-08-27$38.75$53.00275,800——
2019-08-26$39.25$53.41204,700——
2019-08-23$39.09$53.19306,800——
2019-08-22$39.24$53.40195,100——
2019-08-21$39.50$53.75269,600——
2019-08-20$39.23$53.38243,100——
2019-08-19$39.25$53.41407,500——
2019-08-16$38.84$52.85376,500——
2019-08-15$38.33$52.16547,800——
2019-08-14$38.29$52.10631,200——
2019-08-13$38.34$52.17644,300——
2019-08-12$38.31$52.131,158,300——
2019-08-09$37.30$50.761,248,700——
2019-08-08$35.50$48.31898,000——
2019-08-07$35.15$47.83393,200——
2019-08-06$35.44$48.22272,900——
2019-08-05$34.75$47.29226,800——
2019-08-02$35.52$48.33152,400——
2019-08-01$35.76$48.66187,200——
2019-07-31$36.09$49.11324,100——
2019-07-30$35.96$48.93307,100——
2019-07-29$35.55$48.37231,500——
2019-07-26$35.33$48.08199,000——
2019-07-25$35.40$48.17138,400——
2019-07-24$35.53$48.35272,100——
2019-07-23$35.49$48.29380,400——
2019-07-22$35.48$48.28319,900——
2019-07-19$36.18$49.23740,100——
2019-07-18$36.20$49.26663,600——
2019-07-17$35.89$48.84646,300——
2019-07-16$35.90$48.85989,900——
2019-07-15$35.24$47.95402,000——
2019-07-12$34.38$46.78702,700——
2019-07-11$33.80$45.99348,000——
2019-07-10$33.56$45.67279,700——
2019-07-09$33.62$45.75234,100——
2019-07-08$33.59$45.71164,500——
2019-07-05$33.76$45.94309,300——
2019-07-03$33.74$45.9181,400——
2019-07-02$33.55$45.65298,100——
2019-07-01$33.64$45.78190,400——
2019-06-28$33.22$45.20359,000——
2019-06-27$33.25$45.24335,200——
2019-06-26$33.48$45.56245,100——
2019-06-25$33.79$45.98464,800——
2019-06-24$34.61$47.10294,500——
2019-06-21$36.04$49.04179,900——
2019-06-20$35.90$48.85215,400——
2019-06-19$36.26$49.34184,300——
2019-06-18$35.89$48.84155,800——
2019-06-17$35.83$48.76315,800——
2019-06-14$35.64$48.50227,700——
2019-06-13$35.03$47.67244,100——
2019-06-12$34.92$47.52248,100——
2019-06-11$34.61$47.10185,400——
2019-06-10$34.63$47.12154,300——
2019-06-07$34.29$46.66156,200——
2019-06-06$33.82$46.02149,800——
2019-06-05$33.79$45.98211,500——
2019-06-04$33.24$45.23259,200——
2019-06-03$33.29$45.30240,800——
2019-05-31$33.37$45.41225,700——
2019-05-30$33.14$45.10195,700——
2019-05-29$32.99$44.89164,500——
2019-05-28$33.46$45.53192,500——
2019-05-24$33.81$45.76167,000——
2019-05-23$33.61$45.49253,200——
2019-05-22$33.70$45.61204,300——
2019-05-21$33.72$45.64195,000——
2019-05-20$33.53$45.38142,800——
2019-05-17$33.44$45.26148,700——
2019-05-16$33.44$45.26149,700——
2019-05-15$32.97$44.62251,300——
2019-05-14$33.23$44.98359,000——
2019-05-13$32.37$43.81480,900——
2019-05-10$33.54$45.401,521,900——
2019-05-09$34.61$46.84251,300——
2019-05-08$34.59$46.82360,300——
2019-05-07$34.55$46.76407,100——
2019-05-06$34.63$46.87150,700——
2019-05-03$34.72$46.9997,700——
2019-05-02$34.54$46.75131,900——
2019-05-01$34.57$46.79175,000——
2019-04-30$34.79$47.09132,300——
2019-04-29$34.60$46.83153,300——
2019-04-26$34.48$46.6790,600——
2019-04-25$34.31$46.44134,100——
2019-04-24$34.88$47.21185,500——
2019-04-23$34.60$46.83171,200——
2019-04-22$34.25$46.36110,600——
2019-04-18$34.86$47.18212,600——
2019-04-17$34.63$46.87196,200——
2019-04-16$34.02$46.05167,200——
2019-04-15$34.10$46.15156,500——
2019-04-12$34.33$46.47172,900——
2019-04-11$33.73$45.65154,900——
2019-04-10$33.92$45.91180,000——
2019-04-09$33.93$45.92220,200——
2019-04-08$34.26$46.37201,700——
2019-04-05$34.26$46.37104,100——
2019-04-04$34.28$46.40188,100——
2019-04-03$34.37$46.52204,900——
2019-04-02$34.51$46.71182,300——
2019-04-01$34.56$46.78345,600——
2019-03-29$34.00$46.02226,200——
2019-03-28$33.77$45.71168,500——
2019-03-27$33.44$45.26211,900——
2019-03-26$33.41$45.22333,700——
2019-03-25$33.06$44.75270,400——
2019-03-22$33.35$45.14321,500——
2019-03-21$33.82$45.78311,900——
2019-03-20$33.83$45.79189,300——
2019-03-19$34.08$46.13388,300——
2019-03-18$33.92$45.91229,000——
2019-03-15$33.86$45.83356,100——
2019-03-14$34.01$46.03335,900——
2019-03-13$33.88$45.86327,600——
2019-03-12$33.51$45.36273,000——
2019-03-11$33.77$45.71355,300——
2019-03-08$33.79$45.73426,000——
2019-03-07$33.79$45.73416,600——
2019-03-06$34.09$46.14316,100——
2019-03-05$34.64$46.89380,700——
2019-03-04$34.99$47.36529,400——
2019-03-01$36.93$49.98817,500——
2019-02-28$37.50$50.76711,600——
2019-02-27$37.37$50.58621,600——
2019-02-26$36.93$49.98430,000——
2019-02-25$36.79$49.80547,500——
2019-02-22$37.02$50.11289,100——
2019-02-21$36.52$49.43237,800——
2019-02-20$36.59$49.52387,100——
2019-02-19$36.48$49.38264,900——
2019-02-15$36.64$49.59325,100——
2019-02-14$36.32$49.16265,100——
2019-02-13$36.11$48.63254,900——
2019-02-12$36.37$48.98192,800——
2019-02-11$36.19$48.74404,300——
2019-02-08$36.30$48.89228,500——
2019-02-07$36.37$48.98224,300——
2019-02-06$36.71$49.44300,300——
2019-02-05$36.81$49.57428,100——
2019-02-04$36.40$49.02439,600——
2019-02-01$36.14$48.67307,000——
2019-01-31$35.96$48.43245,900——
2019-01-30$35.96$48.43311,100——
2019-01-29$35.95$48.42214,600——
2019-01-28$36.21$48.77334,200——
2019-01-25$36.23$48.79223,100——
2019-01-24$35.86$48.29239,900——
2019-01-23$36.01$48.50325,400——
2019-01-22$36.28$48.86453,900——
2019-01-18$36.25$48.821,026,200——
2019-01-17$35.64$48.00811,800——
2019-01-16$35.12$47.30840,600——
2019-01-15$34.99$47.12400,200——
2019-01-14$34.85$46.93537,100——
2019-01-11$34.80$46.87637,200——
2019-01-10$34.88$46.97766,900——
2019-01-09$34.65$46.66600,600——
2019-01-08$34.65$46.66726,000——
2019-01-07$34.66$46.681,045,600——
2019-01-04$34.13$45.96610,300——
2019-01-03$33.50$45.121,083,100——
2019-01-02$32.95$44.38260,200——