Skip to main content
RBA logo

RB Global, Inc.

RBANYSEIndustrialsSpecialty Business Services

$84.19Today:- (-)1Y −17.09%

As of Oct 23, 2026 close

Market cap
$15.74B
P/E (TTM)
33.60
Forward P/E
27.94
Dividend yield
1.49%
52-week range
$78.05$119.33
Volume (live)
-
Avg. volume (3M)
1.98M

RB Global (RBA) Historical Stock Prices

Analyze RB Global (RBA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RB Global (RBA) Interactive Price Chart

Interactive historical price chart showing RB Global stock price movements and trends across multiple time periods.

Loading chart...

RBA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RBA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202683.8484.2882.6284.1984.191.60M
Oct 22, 202681.8585.1281.8584.3984.391.92M
Oct 21, 202681.1782.7980.3482.0082.002.00M
Oct 20, 202680.1381.4779.5580.9080.903.45M
Oct 19, 202684.3884.4278.1079.8179.814.26M
Oct 16, 202687.4088.3584.0184.3084.303.84M
Oct 15, 202687.9088.9686.5987.1387.132.18M
Oct 14, 202687.6488.3586.3987.8287.821.14M
Oct 13, 202688.2489.1387.6788.2288.221.40M
Oct 12, 202686.1088.3385.8187.8087.801.73M
Oct 9, 202683.9885.9183.1685.8485.842.14M
Oct 8, 202681.5085.8581.0684.0384.033.49M
Oct 7, 202680.8781.5679.0780.4080.401.03M
Oct 6, 202682.5482.8880.7281.0581.051.06M
Oct 5, 202681.7483.1181.1982.3082.301.80M
Oct 2, 202682.4882.7880.1181.8881.881.62M
Oct 1, 202681.7882.0978.0581.5981.592.57M
Sep 30, 202681.5282.0080.8081.3981.391.21M
Sep 29, 202680.3881.4580.3781.3981.391.09M
Sep 28, 202681.8782.0280.7580.7780.771.06M
Sep 25, 202682.2683.5581.6382.4982.491.99M
Sep 24, 202682.6783.1681.7582.4682.461.10M
Sep 23, 202683.0383.6481.9682.8382.83902.95K
Sep 22, 202684.3084.6183.3283.3683.36964.75K
Sep 21, 202683.9484.1082.8283.7083.701.08M
Sep 18, 202683.9084.2983.0583.2083.204.94M
Sep 17, 202685.1685.5083.9384.0884.081.53M
Sep 16, 202685.7386.5783.9584.2984.292.47M
Sep 15, 202684.4086.6383.6286.1186.112.18M
Sep 14, 202683.3584.5382.6584.0384.031.61M
Sep 11, 202681.7383.9481.2583.6083.602.20M
Sep 10, 202681.1582.1679.7580.5480.541.97M
Sep 9, 202681.6281.9980.6681.3381.331.02M
Sep 8, 202683.1983.1981.6281.8881.881.12M
Sep 4, 202682.5184.2081.7283.5483.54849.49K
Sep 3, 202683.5384.2981.5083.2783.271.45M
Sep 2, 202682.6684.1581.9282.9082.901.52M
Sep 1, 202684.0684.2982.2382.7582.751.51M
Aug 31, 202685.4186.2284.2384.5884.582.18M
Aug 28, 202686.1886.3085.2986.0686.061.06M
Aug 27, 202685.4386.1484.8385.8985.891.28M
Aug 26, 202684.9686.8084.4885.7685.761.72M
Aug 25, 202683.3885.5682.9485.0285.021.69M
Aug 24, 202687.1587.5083.6484.0783.742.22M
Aug 21, 202687.7988.6986.4787.0286.682.03M
Aug 20, 202685.8988.2185.7087.3987.052.23M
Aug 19, 202686.1588.1385.4786.1885.843.00M
Aug 18, 202682.4886.5582.4885.7685.422.89M
Aug 17, 202684.0784.3182.0382.1181.792.49M
Aug 14, 202686.4086.7083.5984.2683.933.61M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.