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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$61.21$86.81221,900——
2021-12-30$61.23$86.84258,600——
2021-12-29$61.47$87.18293,900——
2021-12-28$61.67$87.47197,000——
2021-12-27$62.08$88.05196,900——
2021-12-23$61.25$86.87345,100——
2021-12-22$60.71$86.11406,400——
2021-12-21$61.01$86.53618,500——
2021-12-20$60.08$85.21600,100——
2021-12-17$62.62$88.81681,800——
2021-12-16$63.41$89.93533,800——
2021-12-15$63.37$89.88434,500——
2021-12-14$63.66$90.29744,300——
2021-12-13$65.91$93.48518,400——
2021-12-10$67.52$95.76353,400——
2021-12-09$68.09$96.57373,200——
2021-12-08$70.30$99.71300,500——
2021-12-07$70.84$100.47268,900——
2021-12-06$69.56$98.66188,600——
2021-12-03$68.57$97.25237,500——
2021-12-02$68.93$97.76557,900——
2021-12-01$66.83$94.79651,900——
2021-11-30$67.88$96.27428,000——
2021-11-29$69.50$98.57391,700——
2021-11-26$69.11$98.02179,100——
2021-11-24$70.34$99.76158,000——
2021-11-23$70.11$99.44263,000——
2021-11-22$70.49$99.62264,700——
2021-11-19$72.72$102.77241,300——
2021-11-18$72.75$102.82341,800——
2021-11-17$72.40$102.32478,300——
2021-11-16$72.60$102.60238,000——
2021-11-15$71.55$101.12244,100——
2021-11-12$70.99$100.33329,800——
2021-11-11$70.26$99.30209,200——
2021-11-10$70.58$99.75358,300——
2021-11-09$70.69$99.90417,200——
2021-11-08$70.72$99.95742,300——
2021-11-05$74.49$105.281,232,300——
2021-11-04$68.82$97.26558,200——
2021-11-03$68.02$96.13507,900——
2021-11-02$68.39$96.65450,700——
2021-11-01$68.34$96.58187,200——
2021-10-29$68.35$96.60269,500——
2021-10-28$68.00$96.10254,600——
2021-10-27$67.30$95.11570,600——
2021-10-26$67.76$95.76530,800——
2021-10-25$68.55$96.88309,200——
2021-10-22$67.54$95.45422,600——
2021-10-21$67.29$95.10290,900——
2021-10-20$67.26$95.06521,700——
2021-10-19$67.99$96.09362,800——
2021-10-18$67.38$95.23331,000——
2021-10-15$66.60$94.12272,800——
2021-10-14$66.12$93.45169,700——
2021-10-13$64.88$91.69237,200——
2021-10-12$63.57$89.84475,300——
2021-10-11$63.27$89.42111,200——
2021-10-08$63.66$89.97277,000——
2021-10-07$64.25$90.80355,000——
2021-10-06$62.86$88.84279,500——
2021-10-05$63.45$89.67471,900——
2021-10-04$62.12$87.79490,900——
2021-10-01$61.59$87.04332,100——
2021-09-30$61.66$87.14325,700——
2021-09-29$61.49$86.90211,900——
2021-09-28$60.90$86.07431,400——
2021-09-27$62.18$87.88331,000——
2021-09-24$61.98$87.60365,200——
2021-09-23$62.56$88.41350,500——
2021-09-22$62.42$88.22363,000——
2021-09-21$61.17$86.45532,200——
2021-09-20$61.41$86.79639,900——
2021-09-17$61.57$87.021,025,300——
2021-09-16$62.94$88.95240,300——
2021-09-15$63.86$90.25167,800——
2021-09-14$63.31$89.47217,900——
2021-09-13$63.75$90.10322,800——
2021-09-10$64.97$91.82343,200——
2021-09-09$64.15$90.66386,300——
2021-09-08$62.96$88.98314,100——
2021-09-07$61.92$87.51619,500——
2021-09-03$62.88$88.87360,200——
2021-09-02$64.12$90.62399,300——
2021-09-01$63.35$89.53446,700——
2021-08-31$62.59$88.46458,000——
2021-08-30$63.00$89.04231,200——
2021-08-27$62.63$88.51579,000——
2021-08-26$62.22$87.93375,200——
2021-08-25$62.26$87.99484,400——
2021-08-24$62.02$87.65538,100——
2021-08-23$61.86$87.07696,100——
2021-08-20$61.67$86.80622,900——
2021-08-19$61.13$86.04653,900——
2021-08-18$60.62$85.331,643,200——
2021-08-17$62.76$88.341,409,600——
2021-08-16$63.05$88.75831,300——
2021-08-13$61.54$86.62699,000——
2021-08-12$61.48$86.54496,800——
2021-08-11$60.39$85.00317,900——
2021-08-10$59.41$83.62548,700——
2021-08-09$59.21$83.341,005,100——
2021-08-06$58.28$82.031,728,000——
2021-08-05$59.61$83.91422,500——
2021-08-04$58.39$82.19269,600——
2021-08-03$58.63$82.53294,500——
2021-08-02$59.13$83.23133,600——
2021-07-30$59.73$84.07203,500——
2021-07-29$59.60$83.89173,800——
2021-07-28$59.30$83.47201,600——
2021-07-27$59.15$83.26267,300——
2021-07-26$59.84$84.23232,600——
2021-07-23$60.54$85.21197,300——
2021-07-22$60.63$85.34219,400——
2021-07-21$60.84$85.64139,400——
2021-07-20$59.89$84.30161,000——
2021-07-19$58.17$81.88314,600——
2021-07-16$59.94$84.37457,200——
2021-07-15$58.76$82.71202,600——
2021-07-14$59.28$83.44212,500——
2021-07-13$59.50$83.75216,200——
2021-07-12$59.53$83.79218,500——
2021-07-09$59.67$83.99231,400——
2021-07-08$58.94$82.96330,300——
2021-07-07$60.27$84.83211,500——
2021-07-06$59.39$83.60210,200——
2021-07-02$59.87$84.27226,300——
2021-07-01$59.77$84.13158,800——
2021-06-30$59.28$83.44296,600——
2021-06-29$59.19$83.31396,400——
2021-06-28$59.03$83.09697,800——
2021-06-25$60.59$85.28223,300——
2021-06-24$61.16$86.09223,000——
2021-06-23$60.91$85.73211,300——
2021-06-22$60.80$85.58300,900——
2021-06-21$59.80$84.17217,600——
2021-06-18$58.93$82.95320,900——
2021-06-17$58.92$82.93324,000——
2021-06-16$59.19$83.31661,300——
2021-06-15$59.32$83.50652,800——
2021-06-14$59.54$83.811,073,300——
2021-06-11$58.66$82.571,283,400——
2021-06-10$57.68$81.19443,100——
2021-06-09$57.66$81.16329,600——
2021-06-08$58.49$82.33496,600——
2021-06-07$58.10$81.78438,400——
2021-06-04$59.59$83.88227,100——
2021-06-03$59.82$84.20233,800——
2021-06-02$60.59$85.28636,900——
2021-06-01$59.54$83.81732,300——
2021-05-28$59.71$84.05544,100——
2021-05-27$60.23$84.78476,600——
2021-05-26$60.91$85.73895,200——
2021-05-25$61.40$86.42506,800——
2021-05-24$62.30$87.38157,600——
2021-05-21$62.12$87.13316,500——
2021-05-20$61.98$86.93296,700——
2021-05-19$61.52$86.29295,100——
2021-05-18$61.18$85.81336,200——
2021-05-17$62.95$88.29752,700——
2021-05-14$63.23$88.69342,300——
2021-05-13$61.41$86.13522,700——
2021-05-12$60.54$84.91973,300——
2021-05-11$65.39$91.721,248,500——
2021-05-10$67.50$94.68472,600——
2021-05-07$67.09$94.10322,700——
2021-05-06$66.07$92.67804,500——
2021-05-05$65.45$91.801,020,900——
2021-05-04$62.41$87.54623,600——
2021-05-03$63.14$88.56790,500——
2021-04-30$63.60$89.21273,700——
2021-04-29$64.64$90.66266,500——
2021-04-28$63.84$89.54231,500——
2021-04-27$63.55$89.14184,000——
2021-04-26$63.19$88.63304,000——
2021-04-23$63.18$88.62376,700——
2021-04-22$62.15$87.17507,300——
2021-04-21$62.42$87.55705,200——
2021-04-20$62.38$87.49577,300——
2021-04-19$62.60$87.80527,300——
2021-04-16$62.87$88.18481,200——
2021-04-15$63.05$88.43467,900——
2021-04-14$61.94$86.881,207,800——
2021-04-13$63.19$88.63693,400——
2021-04-12$63.26$88.73495,900——
2021-04-09$62.43$87.56446,300——
2021-04-08$61.56$86.34564,200——
2021-04-07$61.41$86.13576,700——
2021-04-06$60.91$85.43515,100——
2021-04-05$61.44$86.18830,300——
2021-04-01$60.48$84.83504,600——
2021-03-31$58.55$82.12660,400——
2021-03-30$58.17$81.59434,000——
2021-03-29$57.83$81.11706,700——
2021-03-26$59.51$83.47645,600——
2021-03-25$57.03$79.99615,900——
2021-03-24$56.60$79.39563,400——
2021-03-23$56.44$79.16626,800——
2021-03-22$56.72$79.56445,000——
2021-03-19$56.76$79.61507,700——
2021-03-18$55.75$78.19352,900——
2021-03-17$56.60$79.39393,700——
2021-03-16$56.61$79.40823,000——
2021-03-15$57.34$80.421,066,900——
2021-03-12$57.46$80.59900,900——
2021-03-11$57.16$80.17755,300——
2021-03-10$54.87$76.961,076,000——
2021-03-09$53.54$75.10716,300——
2021-03-08$52.53$73.68581,800——
2021-03-05$54.33$76.201,005,800——
2021-03-04$51.12$71.70922,300——
2021-03-03$52.11$73.091,303,100——
2021-03-02$52.51$73.65759,700——
2021-03-01$54.37$76.26481,400——
2021-02-26$54.32$76.19867,800——
2021-02-25$54.83$76.90846,600——
2021-02-24$54.35$76.23934,800——
2021-02-23$52.99$74.32987,300——
2021-02-22$51.50$72.231,227,600——
2021-02-19$53.13$74.522,246,900——
2021-02-18$57.09$80.07700,500——
2021-02-17$57.40$80.51829,100——
2021-02-16$57.43$80.55675,900——
2021-02-12$58.00$81.351,022,900——
2021-02-11$56.92$79.84834,200——
2021-02-10$56.99$79.631,081,800——
2021-02-09$56.88$79.47629,800——
2021-02-08$58.17$81.27508,700——
2021-02-05$59.01$82.451,061,500——
2021-02-04$58.52$81.762,027,400——
2021-02-03$59.62$83.30798,700——
2021-02-02$60.85$85.02704,600——
2021-02-01$60.70$84.81794,800——
2021-01-29$58.91$82.31589,100——
2021-01-28$60.73$84.851,029,200——
2021-01-27$59.68$83.381,450,300——
2021-01-26$63.14$88.22636,900——
2021-01-25$63.54$88.78685,700——
2021-01-22$63.04$88.08616,800——
2021-01-21$62.83$87.78363,000——
2021-01-20$62.62$87.49583,700——
2021-01-19$62.36$87.131,081,300——
2021-01-15$60.47$84.491,342,700——
2021-01-14$61.92$86.51836,400——
2021-01-13$63.31$88.461,372,500——
2021-01-12$65.34$91.291,058,600——
2021-01-11$65.96$92.16372,900——
2021-01-08$69.12$96.57399,300——
2021-01-07$68.63$95.89367,500——
2021-01-06$67.75$94.66607,300——
2021-01-05$68.41$95.58317,600——
2021-01-04$66.66$93.14534,600——