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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.55$97.17230,200——
2020-12-30$70.34$98.28279,700——
2020-12-29$69.18$96.66309,100——
2020-12-28$70.35$98.29271,100——
2020-12-24$71.24$99.54184,100——
2020-12-23$70.86$99.00391,300——
2020-12-22$70.09$97.93267,100——
2020-12-21$69.36$96.91535,900——
2020-12-18$68.14$95.20533,900——
2020-12-17$67.35$94.10451,800——
2020-12-16$67.60$94.45483,600——
2020-12-15$69.10$96.55644,700——
2020-12-14$70.07$97.90299,300——
2020-12-11$70.68$98.75390,100——
2020-12-10$72.37$101.11354,500——
2020-12-09$70.75$98.85493,000——
2020-12-08$72.01$100.61542,900——
2020-12-07$70.16$98.03270,800——
2020-12-04$69.22$96.71314,300——
2020-12-03$69.83$97.57258,600——
2020-12-02$69.58$97.22546,400——
2020-12-01$69.54$97.16821,200——
2020-11-30$71.81$100.33854,000——
2020-11-27$68.30$95.43193,100——
2020-11-25$67.32$94.06320,700——
2020-11-24$66.36$92.72401,700——
2020-11-23$65.27$90.89500,900——
2020-11-20$66.42$92.49643,100——
2020-11-19$64.90$90.37435,300——
2020-11-18$63.65$88.63865,000——
2020-11-17$62.91$87.60659,000——
2020-11-16$63.13$87.91454,100——
2020-11-13$64.02$89.15608,300——
2020-11-12$64.65$90.02700,000——
2020-11-11$66.03$91.94620,500——
2020-11-10$67.32$93.74650,900——
2020-11-09$69.68$97.03988,000——
2020-11-06$75.20$104.712,415,200——
2020-11-05$68.44$95.30729,100——
2020-11-04$67.00$93.30617,900——
2020-11-03$64.72$90.12492,700——
2020-11-02$63.21$88.02408,000——
2020-10-30$60.63$84.43615,700——
2020-10-29$60.56$84.33407,700——
2020-10-28$60.11$83.70519,800——
2020-10-27$60.31$83.98549,400——
2020-10-26$60.22$83.85270,400——
2020-10-23$61.80$86.05128,200——
2020-10-22$61.71$85.93296,700——
2020-10-21$61.59$85.76218,300——
2020-10-20$62.32$86.78444,400——
2020-10-19$62.44$86.95355,400——
2020-10-16$64.11$89.27374,000——
2020-10-15$63.46$88.37250,000——
2020-10-14$63.24$88.06417,600——
2020-10-13$65.56$91.29298,500——
2020-10-12$65.42$91.10186,800——
2020-10-09$65.27$90.89336,700——
2020-10-08$63.73$88.74271,000——
2020-10-07$63.43$88.32473,500——
2020-10-06$61.60$85.78412,900——
2020-10-05$61.43$85.54249,300——
2020-10-02$59.72$83.16358,700——
2020-10-01$60.61$84.40404,300——
2020-09-30$59.25$82.50449,900——
2020-09-29$59.14$82.35311,200——
2020-09-28$58.19$81.03446,500——
2020-09-25$58.01$80.78355,400——
2020-09-24$56.71$78.97677,500——
2020-09-23$56.37$78.49452,800——
2020-09-22$57.35$79.86619,300——
2020-09-21$57.01$79.38478,200——
2020-09-18$57.97$80.72786,600——
2020-09-17$57.11$79.52274,600——
2020-09-16$56.78$79.06498,400——
2020-09-15$57.69$80.33519,100——
2020-09-14$57.66$80.29631,400——
2020-09-11$57.07$79.47235,900——
2020-09-10$56.46$78.62516,700——
2020-09-09$56.98$79.34300,400——
2020-09-08$56.16$78.20457,400——
2020-09-04$57.17$79.61447,800——
2020-09-03$57.85$80.55403,400——
2020-09-02$58.96$82.10463,800——
2020-09-01$58.85$81.95356,500——
2020-08-31$58.45$81.39398,900——
2020-08-28$59.66$83.07258,700——
2020-08-27$60.38$84.08318,900——
2020-08-26$61.10$85.08484,000——
2020-08-25$60.94$84.86604,000——
2020-08-24$62.39$86.57466,700——
2020-08-21$63.07$87.51426,100——
2020-08-20$62.91$87.29435,800——
2020-08-19$63.23$87.74532,700——
2020-08-18$62.73$87.04990,900——
2020-08-17$63.37$87.93708,900——
2020-08-14$62.19$86.29811,100——
2020-08-13$61.66$85.56808,700——
2020-08-12$61.90$85.891,189,000——
2020-08-11$57.47$79.741,229,400——
2020-08-10$58.13$80.66810,000——
2020-08-07$55.71$77.301,680,700——
2020-08-06$48.92$67.88559,400——
2020-08-05$48.24$66.94613,000——
2020-08-04$47.19$65.48620,900——
2020-08-03$46.70$64.80462,300——
2020-07-31$46.28$64.22673,900——
2020-07-30$46.30$64.24599,200——
2020-07-29$45.60$63.27393,000——
2020-07-28$44.58$61.86446,000——
2020-07-27$44.44$61.66387,800——
2020-07-24$44.07$61.15171,700——
2020-07-23$44.56$61.83341,100——
2020-07-22$44.98$62.411,254,100——
2020-07-21$42.69$59.24526,800——
2020-07-20$42.48$58.94269,700——
2020-07-17$42.55$59.04243,400——
2020-07-16$42.47$58.93435,700——
2020-07-15$42.49$58.96366,700——
2020-07-14$41.92$58.17246,300——
2020-07-13$41.28$57.28418,100——
2020-07-10$41.41$57.46244,600——
2020-07-09$41.27$57.26283,500——
2020-07-08$41.24$57.22407,800——
2020-07-07$41.01$56.90486,600——
2020-07-06$40.78$56.58686,600——
2020-07-02$40.46$56.14359,800——
2020-07-01$40.16$55.72299,000——
2020-06-30$40.85$56.68333,800——
2020-06-29$39.59$54.93265,800——
2020-06-26$39.58$54.92202,100——
2020-06-25$39.81$55.24348,000——
2020-06-24$40.48$56.17581,600——
2020-06-23$40.31$55.93281,100——
2020-06-22$40.46$56.14237,500——
2020-06-19$39.77$55.18362,200——
2020-06-18$40.41$56.07152,600——
2020-06-17$40.96$56.83196,900——
2020-06-16$41.16$57.11233,300——
2020-06-15$40.35$55.99280,200——
2020-06-12$39.86$55.31270,800——
2020-06-11$39.52$54.84439,300——
2020-06-10$41.59$57.71565,900——
2020-06-09$42.78$59.36459,900——
2020-06-08$43.29$60.07465,200——
2020-06-05$43.47$60.32274,100——
2020-06-04$43.12$59.83412,400——
2020-06-03$42.87$59.48784,300——
2020-06-02$42.88$59.50674,800——
2020-06-01$43.63$60.54949,400——
2020-05-29$43.27$60.041,659,600——
2020-05-28$42.71$59.26927,600——
2020-05-27$41.34$57.36607,300——
2020-05-26$41.05$56.961,016,200——
2020-05-22$39.99$55.21489,600——
2020-05-21$40.15$55.43450,300——
2020-05-20$40.79$56.32320,200——
2020-05-19$41.00$56.61420,700——
2020-05-18$40.78$56.30389,500——
2020-05-15$40.40$55.781,227,500——
2020-05-14$40.65$56.12851,000——
2020-05-13$40.96$56.55519,400——
2020-05-12$41.84$57.77677,700——
2020-05-11$42.85$59.16534,300——
2020-05-08$44.31$61.18948,400——
2020-05-07$43.93$60.65798,600——
2020-05-06$41.96$57.931,012,100——
2020-05-05$42.35$58.471,437,200——
2020-05-04$41.89$57.83739,300——
2020-05-01$42.48$58.65548,900——
2020-04-30$43.09$59.49575,200——
2020-04-29$43.67$60.29690,400——
2020-04-28$42.82$59.12575,800——
2020-04-27$43.21$59.66592,900——
2020-04-24$42.92$59.26600,600——
2020-04-23$42.79$59.08561,700——
2020-04-22$42.50$58.68399,800——
2020-04-21$41.05$56.67526,000——
2020-04-20$41.18$56.85533,000——
2020-04-17$41.29$57.01604,800——
2020-04-16$39.49$54.52467,500——
2020-04-15$38.68$53.40597,900——
2020-04-14$40.29$55.63816,400——
2020-04-13$38.56$53.24505,600——
2020-04-09$39.16$54.07580,300——
2020-04-08$37.84$52.24676,400——
2020-04-07$36.47$50.35485,200——
2020-04-06$36.27$50.08511,600——
2020-04-03$35.01$48.34473,900——
2020-04-02$34.92$48.21642,000——
2020-04-01$34.00$46.94973,600——
2020-03-31$34.18$47.19516,800——
2020-03-30$33.32$46.00331,200——
2020-03-27$32.87$45.38557,100——
2020-03-26$33.19$45.82435,500——
2020-03-25$31.12$42.96463,000——
2020-03-24$31.07$42.90871,800——
2020-03-23$27.89$38.511,142,200——
2020-03-20$28.32$39.10838,100——
2020-03-19$28.77$39.72676,700——
2020-03-18$27.13$37.461,033,900——
2020-03-17$30.74$42.441,479,700——
2020-03-16$32.16$44.40761,100——
2020-03-13$34.89$48.17796,300——
2020-03-12$32.99$45.551,498,600——
2020-03-11$37.23$51.40564,300——
2020-03-10$39.26$54.20874,800——
2020-03-09$37.75$52.121,185,500——
2020-03-06$40.49$55.90722,000——
2020-03-05$40.64$56.11740,700——
2020-03-04$41.87$57.81643,200——
2020-03-03$40.17$55.46757,100——
2020-03-02$39.61$54.69842,600——
2020-02-28$39.70$54.81842,600——
2020-02-27$40.46$55.86896,300——
2020-02-26$41.43$57.20457,000——
2020-02-25$41.98$57.96632,500——
2020-02-24$43.23$59.68618,800——
2020-02-21$43.55$60.13254,100——
2020-02-20$43.64$60.25335,700——
2020-02-19$43.27$59.74435,100——
2020-02-18$42.83$59.13632,500——
2020-02-14$43.07$59.46138,100——
2020-02-13$42.78$59.06199,200——
2020-02-12$42.93$58.99247,100——
2020-02-11$43.15$59.30187,600——
2020-02-10$42.63$58.58160,900——
2020-02-07$42.64$58.60221,600——
2020-02-06$43.40$59.64250,900——
2020-02-05$42.67$58.64336,700——
2020-02-04$42.12$57.88364,900——
2020-02-03$41.94$57.63582,700——
2020-01-31$42.22$58.02284,900——
2020-01-30$42.78$58.79474,900——
2020-01-29$43.03$59.13445,600——
2020-01-28$43.20$59.37241,300——
2020-01-27$43.19$59.35521,000——
2020-01-24$43.37$59.60260,300——
2020-01-23$43.32$59.53267,900——
2020-01-22$43.44$59.69393,900——
2020-01-21$43.58$59.89423,400——
2020-01-17$44.32$60.90230,300——
2020-01-16$44.52$61.18251,800——
2020-01-15$44.56$61.23454,900——
2020-01-14$44.66$61.37457,600——
2020-01-13$44.52$61.18311,300——
2020-01-10$43.70$60.05463,100——
2020-01-09$43.79$60.18487,900——
2020-01-08$43.18$59.34387,900——
2020-01-07$43.26$59.45422,800——
2020-01-06$43.31$59.52532,300——
2020-01-03$42.98$59.06388,900——
2020-01-02$42.96$59.04584,900——