RB Global, Inc. RBA
TSX · Canada · Technology Services
CAD 116.35+0.44 (+0.38%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 116.46 | +0.47% | CAD 116.32 | CAD 116.71 | CAD 111.28 | 340.78K |
| 2026-09-30 | CAD 115.91 | +0.40% | CAD 115.68 | CAD 116.60 | CAD 114.62 | 442.50K |
| 2026-09-29 | CAD 115.45 | +0.78% | CAD 114.78 | CAD 115.48 | CAD 114.35 | 166.90K |
| 2026-09-28 | CAD 114.56 | -1.87% | CAD 116.73 | CAD 116.73 | CAD 114.48 | 213.10K |
| 2026-09-25 | CAD 116.74 | +0.22% | CAD 116.54 | CAD 118.20 | CAD 116.32 | 278.60K |
| 2026-09-24 | CAD 116.48 | -0.32% | CAD 117.45 | CAD 117.45 | CAD 115.61 | 196.40K |
| 2026-09-23 | CAD 116.85 | -0.42% | CAD 117.66 | CAD 117.94 | CAD 115.55 | 280.10K |
| 2026-09-22 | CAD 117.34 | -0.08% | CAD 118.57 | CAD 118.95 | CAD 117.24 | 483.10K |
| 2026-09-21 | CAD 117.43 | +0.82% | CAD 116.66 | CAD 117.90 | CAD 116.12 | 223.30K |
| 2026-09-18 | CAD 116.48 | -1.04% | CAD 117.95 | CAD 118.36 | CAD 116.27 | 482.40K |
| 2026-09-17 | CAD 117.70 | -0.23% | CAD 119.02 | CAD 119.61 | CAD 117.36 | 696.70K |
| 2026-09-16 | CAD 117.97 | -1.54% | CAD 120.04 | CAD 120.61 | CAD 117.46 | 349.20K |
| 2026-09-15 | CAD 119.81 | +2.49% | CAD 117.98 | CAD 120.55 | CAD 116.43 | 554.10K |
| 2026-09-14 | CAD 116.90 | +0.85% | CAD 115.64 | CAD 117.62 | CAD 115.20 | 366.00K |
| 2026-09-11 | CAD 115.91 | +3.99% | CAD 113.31 | CAD 116.39 | CAD 112.92 | 476.30K |
| 2026-09-10 | CAD 111.46 | -0.70% | CAD 112.51 | CAD 113.49 | CAD 110.37 | 657.10K |
| 2026-09-09 | CAD 112.25 | -0.57% | CAD 112.32 | CAD 112.61 | CAD 111.28 | 413.90K |
| 2026-09-08 | CAD 112.89 | -2.34% | CAD 114.56 | CAD 114.60 | CAD 112.50 | 243.30K |
| 2026-09-04 | CAD 115.60 | +0.76% | CAD 114.36 | CAD 116.50 | CAD 113.18 | 343.80K |
| 2026-09-03 | CAD 114.73 | -0.04% | CAD 115.35 | CAD 116.09 | CAD 112.20 | 456.50K |
| 2026-09-02 | CAD 114.78 | -0.18% | CAD 115.38 | CAD 116.78 | CAD 114.05 | 515.40K |
| 2026-09-01 | CAD 114.99 | -1.97% | CAD 116.50 | CAD 117.24 | CAD 114.30 | 869.90K |
| 2026-08-31 | CAD 117.30 | -1.99% | CAD 119.37 | CAD 119.67 | CAD 116.74 | 464.20K |
| 2026-08-28 | CAD 119.68 | +0.55% | CAD 119.10 | CAD 119.88 | CAD 118.37 | 219.40K |
| 2026-08-27 | CAD 119.02 | -0.01% | CAD 118.76 | CAD 119.32 | CAD 117.70 | 255.30K |
| 2026-08-26 | CAD 119.03 | +1.22% | CAD 117.51 | CAD 120.38 | CAD 117.20 | 274.50K |
| 2026-08-25 | CAD 117.60 | +0.90% | CAD 115.80 | CAD 118.37 | CAD 114.90 | 491.00K |
| 2026-08-24 | CAD 116.55 | -2.69% | CAD 120.00 | CAD 120.71 | CAD 115.93 | 535.90K |
| 2026-08-21 | CAD 119.77 | -0.69% | CAD 120.60 | CAD 121.89 | CAD 119.00 | 432.00K |
| 2026-08-20 | CAD 120.60 | +1.27% | CAD 119.00 | CAD 121.49 | CAD 118.71 | 526.80K |
| 2026-08-19 | CAD 119.09 | -0.03% | CAD 119.49 | CAD 121.62 | CAD 118.14 | 378.10K |
| 2026-08-18 | CAD 119.13 | +4.50% | CAD 114.39 | CAD 120.23 | CAD 114.39 | 611.90K |
| 2026-08-17 | CAD 114.00 | -2.49% | CAD 116.37 | CAD 116.71 | CAD 113.81 | 575.20K |
| 2026-08-14 | CAD 116.91 | -2.83% | CAD 120.42 | CAD 120.42 | CAD 115.89 | 1.11M |
| 2026-08-13 | CAD 120.31 | -0.17% | CAD 120.56 | CAD 121.73 | CAD 118.93 | 449.30K |
| 2026-08-12 | CAD 120.52 | -3.48% | CAD 124.17 | CAD 124.17 | CAD 119.85 | 983.30K |
| 2026-08-11 | CAD 124.86 | -4.60% | CAD 130.17 | CAD 131.65 | CAD 124.69 | 405.60K |
| 2026-08-10 | CAD 130.88 | -0.90% | CAD 132.06 | CAD 133.27 | CAD 129.39 | 317.50K |
| 2026-08-07 | CAD 132.07 | +1.64% | CAD 128.40 | CAD 133.83 | CAD 128.40 | 448.10K |
| 2026-08-06 | CAD 129.94 | -3.07% | CAD 133.94 | CAD 135.86 | CAD 129.38 | 609.70K |
| 2026-08-05 | CAD 134.05 | -14.10% | CAD 153.73 | CAD 153.73 | CAD 132.11 | 938.40K |
| 2026-08-04 | CAD 156.06 | +1.50% | CAD 155.04 | CAD 157.86 | CAD 154.67 | 261.00K |
| 2026-07-31 | CAD 153.76 | -0.13% | CAD 153.63 | CAD 154.51 | CAD 152.17 | 229.30K |
| 2026-07-30 | CAD 153.96 | -4.90% | CAD 161.14 | CAD 161.25 | CAD 152.86 | 255.70K |
| 2026-07-29 | CAD 161.89 | -1.62% | CAD 163.15 | CAD 164.60 | CAD 161.59 | 220.20K |
| 2026-07-28 | CAD 164.56 | +0.16% | CAD 164.00 | CAD 165.72 | CAD 163.06 | 197.30K |
| 2026-07-27 | CAD 164.29 | +4.35% | CAD 158.53 | CAD 164.44 | CAD 157.41 | 202.80K |
| 2026-07-24 | CAD 157.44 | +2.37% | CAD 154.20 | CAD 157.83 | CAD 153.59 | 148.70K |
| 2026-07-23 | CAD 153.79 | -1.22% | CAD 154.77 | CAD 155.27 | CAD 153.56 | 200.00K |
| 2026-07-22 | CAD 155.69 | -0.17% | CAD 156.21 | CAD 157.61 | CAD 154.89 | 158.30K |
| 2026-07-21 | CAD 155.95 | +0.30% | CAD 154.05 | CAD 155.96 | CAD 153.01 | 125.70K |
| 2026-07-20 | CAD 155.48 | -0.67% | CAD 157.26 | CAD 157.26 | CAD 155.13 | 133.10K |
| 2026-07-17 | CAD 156.53 | -1.49% | CAD 158.79 | CAD 158.79 | CAD 155.18 | 242.70K |
| 2026-07-16 | CAD 158.89 | +1.57% | CAD 157.10 | CAD 160.66 | CAD 156.46 | 190.40K |
| 2026-07-15 | CAD 156.43 | +1.85% | CAD 153.75 | CAD 157.80 | CAD 152.93 | 212.20K |
| 2026-07-14 | CAD 153.59 | -0.32% | CAD 153.32 | CAD 154.57 | CAD 152.43 | 165.90K |
| 2026-07-13 | CAD 154.09 | +0.65% | CAD 153.19 | CAD 154.63 | CAD 152.42 | 224.30K |
| 2026-07-10 | CAD 153.10 | -2.96% | CAD 158.62 | CAD 158.87 | CAD 152.90 | 185.40K |
| 2026-07-09 | CAD 157.77 | +0.18% | CAD 157.87 | CAD 158.72 | CAD 155.95 | 329.50K |
| 2026-07-08 | CAD 157.48 | -2.06% | CAD 160.06 | CAD 160.58 | CAD 156.13 | 224.80K |
| 2026-07-07 | CAD 160.79 | -0.89% | CAD 164.59 | CAD 164.59 | CAD 159.59 | 279.20K |
| 2026-07-06 | CAD 162.23 | -0.70% | CAD 160.06 | CAD 162.83 | CAD 160.06 | 229.10K |
| 2026-07-03 | CAD 163.37 | +2.23% | CAD 160.23 | CAD 164.37 | CAD 159.84 | 120.80K |
| 2026-07-02 | CAD 159.80 | -3.22% | CAD 163.98 | CAD 163.98 | CAD 157.66 | 476.90K |
| 2026-06-30 | CAD 165.11 | +2.07% | CAD 165.20 | CAD 166.51 | CAD 163.08 | 414.30K |
| 2026-06-29 | CAD 161.76 | -1.14% | CAD 165.00 | CAD 165.36 | CAD 160.34 | 268.30K |
| 2026-06-26 | CAD 163.62 | -0.21% | CAD 163.96 | CAD 164.85 | CAD 162.25 | 210.30K |
| 2026-06-25 | CAD 163.96 | +2.39% | CAD 160.09 | CAD 164.40 | CAD 160.09 | 380.20K |
| 2026-06-24 | CAD 160.13 | +3.85% | CAD 155.08 | CAD 161.64 | CAD 154.49 | 261.80K |
| 2026-06-23 | CAD 154.20 | +0.14% | CAD 155.17 | CAD 155.17 | CAD 152.49 | 283.40K |
| 2026-06-22 | CAD 153.98 | -1.62% | CAD 156.50 | CAD 157.40 | CAD 153.83 | 373.90K |
| 2026-06-19 | CAD 156.51 | +0.20% | CAD 156.88 | CAD 158.14 | CAD 155.96 | 184.30K |
| 2026-06-18 | CAD 156.19 | +3.06% | CAD 151.65 | CAD 156.33 | CAD 151.64 | 258.80K |
| 2026-06-17 | CAD 151.55 | -2.27% | CAD 154.19 | CAD 155.99 | CAD 150.98 | 194.30K |
| 2026-06-16 | CAD 155.07 | +0.43% | CAD 154.97 | CAD 156.16 | CAD 153.72 | 203.50K |
| 2026-06-15 | CAD 154.41 | +2.58% | CAD 151.85 | CAD 154.66 | CAD 151.33 | 158.30K |
| 2026-06-12 | CAD 150.53 | +1.66% | CAD 148.15 | CAD 151.94 | CAD 148.13 | 182.80K |
| 2026-06-11 | CAD 148.07 | +0.47% | CAD 147.37 | CAD 149.72 | CAD 146.98 | 150.30K |
| 2026-06-10 | CAD 147.38 | -0.45% | CAD 147.24 | CAD 150.59 | CAD 146.64 | 200.70K |
| 2026-06-09 | CAD 148.05 | +1.36% | CAD 146.42 | CAD 148.56 | CAD 146.05 | 151.60K |
| 2026-06-08 | CAD 146.07 | +0.24% | CAD 145.15 | CAD 147.92 | CAD 145.15 | 128.40K |
| 2026-06-05 | CAD 145.72 | -0.56% | CAD 147.39 | CAD 148.64 | CAD 144.80 | 157.30K |
| 2026-06-04 | CAD 146.54 | +3.28% | CAD 143.90 | CAD 146.72 | CAD 143.90 | 190.60K |
| 2026-06-03 | CAD 141.89 | -2.12% | CAD 144.17 | CAD 145.94 | CAD 140.77 | 285.30K |
| 2026-06-02 | CAD 144.97 | -0.46% | CAD 145.24 | CAD 145.41 | CAD 141.64 | 193.60K |
| 2026-06-01 | CAD 145.64 | -0.70% | CAD 146.19 | CAD 147.47 | CAD 144.45 | 155.70K |
| 2026-05-29 | CAD 146.67 | +0.51% | CAD 144.71 | CAD 147.29 | CAD 144.45 | 512.40K |
| 2026-05-28 | CAD 145.93 | +1.47% | CAD 143.65 | CAD 148.11 | CAD 143.34 | 167.60K |
| 2026-05-27 | CAD 143.82 | -1.09% | CAD 145.40 | CAD 145.57 | CAD 143.49 | 281.10K |
| 2026-05-26 | CAD 145.40 | -1.48% | CAD 145.80 | CAD 146.77 | CAD 143.91 | 334.70K |