RB Global Inc. (RBA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	92.15	95.96	92.15	94.72	+2.21%	2,088,900
2026-08-06	95.64	96.88	92.28	92.67	-3.10%	2,335,800
2026-08-05	108.60	108.60	94.12	95.63	-13.89%	6,967,200
2026-08-04	111.68	112.38	109.22	111.06	-1.03%	2,287,400
2026-08-03	110.95	112.89	110.95	112.22	+2.26%	850,400
2026-07-31	109.54	110.06	108.29	109.74	-0.25%	927,400
2026-07-30	114.55	114.84	109.15	110.01	-4.51%	1,001,400
2026-07-29	115.73	117.12	114.78	115.20	-1.19%	1,014,000
2026-07-28	117.02	117.50	115.27	116.59	+0.21%	1,113,065
2026-07-27	112.54	116.48	112.23	116.35	+4.27%	1,078,673
2026-07-24	109.43	111.98	108.84	111.59	+2.23%	665,200
2026-07-23	109.27	110.24	108.81	109.16	-1.22%	1,625,900
2026-07-22	110.93	111.91	109.94	110.51	-0.02%	608,700
2026-07-21	109.69	110.57	108.68	110.53	-0.05%	637,700
2026-07-20	112.63	112.63	110.33	110.59	-0.95%	655,900
2026-07-17	112.87	112.87	110.74	111.65	-1.32%	822,500
2026-07-16	111.71	114.60	111.71	113.14	+1.63%	1,013,700
2026-07-15	109.68	112.47	108.88	111.32	+1.98%	1,040,800
2026-07-14	109.58	109.87	108.32	109.16	+0.35%	741,879
2026-07-13	108.11	109.33	107.50	108.78	+0.60%	737,414
2026-07-10	112.16	112.44	107.99	108.13	-2.95%	1,104,700
2026-07-09	111.36	112.08	109.76	111.42	+0.30%	699,100
2026-07-08	112.33	112.81	110.15	111.09	-1.94%	951,600
2026-07-07	115.39	115.39	112.34	113.29	-0.70%	987,700
2026-07-06	112.90	114.53	112.61	114.09	+1.13%	1,056,900
2026-07-02	113.98	115.34	111.23	112.81	-0.22%	1,680,600
2026-07-01	116.63	116.63	112.00	113.06	-2.91%	1,178,400
2026-06-30	115.30	117.05	114.51	116.45	+2.19%	1,417,700
2026-06-29	115.10	116.64	112.91	113.95	-1.18%	1,412,200
2026-06-26	115.97	116.21	114.25	115.31	-0.16%	1,663,900
2026-06-25	112.00	115.69	112.00	115.50	+2.62%	1,420,200
2026-06-24	108.43	113.54	108.43	112.55	+3.77%	1,582,000
2026-06-23	108.28	108.91	107.42	108.46	-0.16%	1,050,200
2026-06-22	110.42	111.20	108.62	108.63	-1.75%	2,099,400
2026-06-18	107.87	110.62	107.20	110.57	+3.03%	1,483,600
2026-06-17	110.11	111.29	106.92	107.32	-3.23%	1,244,200
2026-06-16	110.81	111.63	109.80	110.90	+0.44%	1,147,200
2026-06-15	108.24	110.58	108.09	110.41	+2.58%	1,526,600
2026-06-12	106.20	108.85	105.91	107.63	+1.42%	872,600
2026-06-11	105.60	107.08	104.93	106.12	+0.45%	1,149,500
2026-06-10	106.11	108.13	105.29	105.64	-0.52%	801,300
2026-06-09	104.74	106.61	104.50	106.19	+1.59%	774,500
2026-06-08	104.50	106.02	104.48	104.53	+0.04%	735,200
2026-06-05	107.03	107.04	103.74	104.49	-0.99%	666,000
2026-06-04	103.64	105.59	103.36	105.53	+3.28%	986,800
2026-06-03	103.81	105.28	101.28	102.18	-2.55%	1,260,700
2026-06-02	105.29	105.31	102.44	104.85	-0.40%	963,600
2026-06-01	105.68	106.45	104.30	105.27	-1.02%	733,600
2026-05-29	104.99	106.84	104.38	106.35	+0.41%	1,152,500
2026-05-28	103.73	107.46	103.24	105.92	+1.90%	817,800
2026-05-27	105.10	105.24	103.75	103.94	-1.19%	1,045,600
2026-05-26	104.52	106.21	104.22	105.19	+0.45%	1,136,300
2026-05-22	103.51	105.33	103.37	104.72	+1.97%	977,800
2026-05-21	103.66	103.84	101.68	102.70	-1.77%	1,040,400
2026-05-20	103.39	104.55	102.10	104.55	+1.22%	1,132,600
2026-05-19	100.06	103.74	100.06	103.29	+0.44%	1,009,200
2026-05-18	101.94	103.91	101.23	102.84	+0.73%	958,400
2026-05-15	101.89	102.18	100.19	102.09	+0.29%	1,154,500
2026-05-14	102.42	104.83	101.34	101.79	+0.01%	1,117,800
2026-05-13	102.53	102.73	100.45	101.78	-1.57%	1,190,400
2026-05-12	104.47	104.92	102.93	103.40	-0.99%	893,300
2026-05-11	103.01	105.15	102.38	104.43	+1.11%	792,300
2026-05-08	103.35	104.96	102.47	103.28	-0.15%	854,000
2026-05-07	105.80	106.97	102.91	103.43	-2.31%	1,269,900
2026-05-06	107.25	109.16	105.50	105.88	-0.61%	1,189,700
2026-05-05	108.17	110.49	105.63	106.53	+1.45%	1,718,300
2026-05-04	104.19	105.86	103.74	105.01	+0.12%	1,409,400
2026-05-01	104.85	105.61	104.11	104.88	+0.56%	1,119,300
2026-04-30	105.77	106.19	104.28	104.30	-0.90%	1,635,000
2026-04-29	104.94	105.62	104.40	105.25	-0.09%	877,100
2026-04-28	107.60	108.19	104.49	105.35	-2.23%	1,240,900
2026-04-27	106.27	109.07	106.27	107.75	+0.94%	1,365,900
2026-04-24	106.22	107.98	105.90	106.75	+0.50%	1,383,200
2026-04-23	102.01	106.73	101.94	106.22	+3.49%	1,123,800
2026-04-22	103.61	104.42	102.64	102.64	-1.06%	985,900
2026-04-21	104.69	105.54	103.56	103.74	-0.75%	881,400
2026-04-20	103.95	105.04	103.69	104.52	+0.34%	730,700
2026-04-17	103.46	105.12	102.88	104.17	+0.85%	864,200
2026-04-16	104.26	105.46	102.96	103.29	-0.43%	715,500
2026-04-15	103.52	104.40	103.00	103.74	+0.39%	1,211,500
2026-04-14	103.31	104.10	102.83	103.34	+0.31%	669,000
2026-04-13	103.18	104.41	102.11	103.02	-0.27%	1,302,900
2026-04-10	100.04	103.31	98.92	103.30	+3.41%	1,707,900
2026-04-09	99.26	100.04	98.51	99.89	+0.08%	863,900
2026-04-08	100.27	101.57	99.56	99.81	+2.09%	1,318,700
2026-04-07	97.63	98.40	96.87	97.77	-0.11%	823,500
2026-04-06	98.04	98.75	97.64	97.88	-0.47%	699,300
2026-04-02	95.36	98.74	95.36	98.34	+1.80%	833,000
2026-04-01	96.21	96.88	94.95	96.60	+0.78%	1,160,900
2026-03-31	95.76	96.75	93.58	95.85	+1.51%	1,530,400
2026-03-30	95.77	95.98	93.88	94.42	-0.20%	1,090,700
2026-03-27	97.34	97.75	94.38	94.61	-3.58%	1,666,500
2026-03-26	96.76	98.71	96.43	98.12	+0.67%	1,210,000
2026-03-25	97.36	98.51	95.20	97.47	+1.07%	992,100
2026-03-24	95.59	96.84	95.23	96.44	-0.80%	714,900
2026-03-23	96.76	98.90	95.73	97.22	+2.36%	1,254,400
2026-03-20	95.94	96.91	94.47	94.98	-0.90%	2,259,500
2026-03-19	96.72	97.16	95.11	95.84	-1.34%	1,080,000
2026-03-18	99.42	99.67	96.97	97.14	-2.87%	952,400
2026-03-17	99.57	101.18	99.55	100.01	+0.99%	760,100
2026-03-16	100.33	101.09	98.99	99.03	+0.35%	1,355,800
2026-03-13	97.95	99.23	97.30	98.68	+0.79%	819,700
2026-03-12	101.72	102.56	97.88	97.91	-4.24%	1,057,200
2026-03-11	102.43	103.93	101.33	102.24	-1.06%	662,300
2026-03-10	105.23	105.35	102.16	103.34	-2.32%	1,217,300
2026-03-09	106.44	106.44	103.56	105.79	+1.54%	1,318,600
2026-03-06	106.47	106.48	103.08	104.19	-2.08%	1,473,900
2026-03-05	102.79	106.54	102.42	106.40	+3.03%	1,763,100
2026-03-04	100.77	103.34	100.03	103.27	+2.74%	1,629,900
2026-03-03	98.49	100.86	97.84	100.52	+0.39%	1,358,200
2026-03-02	100.84	100.95	99.09	100.13	-0.82%	1,007,200
2026-02-27	100.63	101.91	99.58	100.96	-0.83%	1,302,900
2026-02-26	99.29	102.12	98.43	101.81	+2.84%	1,177,300
2026-02-25	98.87	99.63	97.45	99.00	+2.11%	1,740,800
2026-02-24	98.27	99.07	96.21	96.95	-1.42%	1,666,200
2026-02-23	102.34	102.70	98.25	98.35	-4.86%	2,199,400
2026-02-20	102.80	104.41	102.15	103.37	-0.31%	1,700,000
2026-02-19	106.53	106.71	102.17	103.69	-3.52%	2,271,700
2026-02-18	113.15	115.18	106.39	107.47	+3.26%	2,880,200
2026-02-17	102.00	104.70	100.59	104.08	+2.04%	2,881,200
2026-02-13	101.09	102.56	99.41	102.00	+1.00%	2,624,100
2026-02-12	113.43	114.48	97.73	100.99	-11.32%	6,086,400
2026-02-11	119.33	119.33	113.66	113.88	-4.41%	2,311,200
2026-02-10	117.93	119.30	117.56	119.14	+1.11%	839,500
2026-02-09	117.79	118.72	117.05	117.83	+0.10%	1,074,000
2026-02-06	116.19	117.86	115.77	117.71	+2.37%	1,446,800
2026-02-05	117.11	117.14	114.24	114.98	-0.86%	1,304,500
2026-02-04	114.67	116.17	114.07	115.98	+1.14%	913,500
2026-02-03	114.04	114.70	112.69	114.67	+0.40%	988,500
2026-02-02	114.03	114.48	112.58	114.21	+0.56%	1,108,800
2026-01-30	113.76	114.32	112.75	113.57	-1.20%	1,453,700
2026-01-29	116.95	116.95	113.49	114.95	-0.96%	1,190,200
2026-01-28	116.94	117.30	114.71	116.06	-1.14%	1,920,300
2026-01-27	116.99	117.70	115.89	117.40	+0.36%	950,000
2026-01-26	116.00	117.03	114.58	116.98	+1.21%	827,600
2026-01-23	116.29	116.37	114.53	115.58	-0.76%	1,131,600
2026-01-22	116.23	117.73	116.01	116.47	+0.84%	1,847,200
2026-01-21	113.50	115.93	113.50	115.50	+1.99%	1,455,300
2026-01-20	112.13	113.45	111.90	113.25	+0.32%	1,222,600
2026-01-16	111.62	113.79	111.33	112.89	+1.05%	1,739,400
2026-01-15	110.88	112.28	110.27	111.72	+0.77%	1,771,100
2026-01-14	110.75	112.62	110.38	110.87	+0.02%	1,901,200
2026-01-13	110.63	111.15	108.84	110.85	-0.17%	2,038,500
2026-01-12	108.69	111.26	108.64	111.04	+1.69%	700,200
2026-01-09	107.82	109.52	107.82	109.19	+1.24%	764,600
2026-01-08	105.91	108.49	105.91	107.85	+1.62%	974,800
2026-01-07	107.34	107.34	104.35	106.13	-0.85%	1,227,100
2026-01-06	104.50	107.47	103.81	107.04	+2.23%	1,080,600
2026-01-05	102.42	105.61	101.45	104.71	+1.37%	3,704,500
2026-01-02	102.96	103.75	102.39	103.29	+0.41%	518,700
2025-12-31	104.71	104.80	102.86	102.87	-1.78%	741,200
2025-12-30	105.13	105.97	104.70	104.73	-0.88%	698,000
2025-12-29	105.46	106.01	105.21	105.66	+0.24%	571,500
2025-12-26	105.33	105.63	104.86	105.41	-0.08%	316,400
2025-12-24	105.26	106.01	105.00	105.49	+0.09%	339,300
2025-12-23	105.97	106.43	104.85	105.39	-0.30%	818,400
2025-12-22	104.20	106.04	103.96	105.71	+1.50%	1,328,300
2025-12-19	104.30	104.97	104.12	104.15	-0.26%	1,412,100
2025-12-18	104.32	105.47	104.20	104.42	+0.38%	893,500
2025-12-17	104.18	104.88	103.19	104.02	-0.16%	1,411,900
2025-12-16	102.63	104.52	102.54	104.19	+1.39%	1,394,400
2025-12-15	104.08	104.43	102.28	102.76	-1.14%	627,800
2025-12-12	105.59	105.59	103.31	103.95	-1.12%	1,209,200
2025-12-11	102.71	105.27	102.41	105.13	+2.51%	1,611,800
2025-12-10	99.10	102.64	98.93	102.56	+3.59%	1,537,400
2025-12-09	99.86	100.39	98.84	99.01	-0.67%	922,300
2025-12-08	99.51	100.47	99.18	99.68	+0.05%	761,400
2025-12-05	98.19	99.70	97.51	99.63	+1.53%	716,100
2025-12-04	98.41	99.20	97.88	98.13	-0.05%	511,400
2025-12-03	97.91	98.42	97.32	98.18	+0.45%	654,600
2025-12-02	98.44	98.54	97.59	97.74	-0.46%	804,200
2025-12-01	97.60	99.09	97.30	98.19	-0.01%	916,500
2025-11-28	98.26	99.06	97.83	98.20	+0.40%	387,200
2025-11-26	97.44	98.51	97.28	97.81	+0.32%	711,500
2025-11-25	95.51	97.62	95.51	97.50	+2.07%	930,200
2025-11-24	96.33	96.61	95.40	95.52	-0.73%	1,097,600
2025-11-21	96.36	96.78	95.09	96.22	+0.21%	1,606,400
2025-11-20	97.80	98.60	95.70	96.02	-1.71%	1,113,700
2025-11-19	97.76	98.20	97.16	97.69	-0.09%	762,300
2025-11-18	98.34	99.29	97.16	97.78	-0.84%	974,300
2025-11-17	100.99	101.13	98.50	98.61	-2.91%	1,023,000
2025-11-14	100.53	101.89	100.52	101.57	+0.86%	1,369,200
2025-11-13	101.72	102.32	100.60	100.70	-1.23%	1,116,000
2025-11-12	100.50	102.35	100.36	101.95	+1.41%	1,162,600
2025-11-11	100.87	100.96	99.88	100.53	-0.20%	820,300
2025-11-10	100.64	101.42	99.93	100.73	+0.33%	916,600
2025-11-07	97.02	101.43	96.84	100.40	+4.36%	1,758,900
2025-11-06	97.36	97.52	95.31	96.21	-1.45%	1,321,200
2025-11-05	98.42	99.25	97.47	97.63	-1.07%	955,200
2025-11-04	97.69	98.79	96.25	98.69	+1.36%	1,165,900
2025-11-03	98.78	99.45	96.91	97.37	-1.86%	1,617,100
2025-10-31	100.12	100.50	98.69	99.22	-1.24%	1,251,600
2025-10-30	99.79	100.86	99.52	100.47	+0.63%	872,300
2025-10-29	102.44	102.89	99.51	99.84	-3.27%	965,000
2025-10-28	103.14	105.11	102.90	103.22	+1.76%	1,864,700
2025-10-27	101.79	102.63	101.24	101.43	-0.32%	1,073,100
2025-10-24	102.43	102.67	101.67	101.76	-0.03%	960,700
2025-10-23	100.25	101.91	99.64	101.79	+1.74%	965,400
2025-10-22	100.00	101.09	99.73	100.05	+0.17%	909,700
2025-10-21	99.53	100.53	99.06	99.88	+0.17%	798,000
2025-10-20	99.29	99.74	98.25	99.71	+0.71%	1,210,400
2025-10-17	100.43	100.43	97.91	99.01	-1.33%	1,848,900
2025-10-16	105.29	105.29	99.90	100.34	-4.56%	1,682,500
2025-10-15	106.04	106.39	105.04	105.13	-0.62%	1,142,300
2025-10-14	104.55	106.00	103.86	105.79	+0.70%	1,023,400
2025-10-13	103.82	105.05	103.80	105.05	+1.01%	674,200
2025-10-10	104.35	105.26	103.74	104.00	+0.25%	745,400
2025-10-09	106.15	106.15	103.10	103.74	-1.85%	1,107,400
2025-10-08	106.10	106.31	105.02	105.69	-0.07%	710,800
2025-10-07	107.54	107.93	105.53	105.76	-1.61%	791,500
2025-10-06	108.51	109.08	106.88	107.49	-0.84%	766,300
2025-10-03	107.90	108.62	107.60	108.40	+0.46%	785,200
2025-10-02	107.25	108.81	106.54	107.90	+0.37%	1,287,000
2025-10-01	108.35	108.62	107.21	107.50	-0.79%	1,096,300
2025-09-30	107.23	108.37	106.64	108.36	+0.81%	1,323,400
2025-09-29	107.89	107.89	106.26	107.49	+0.05%	1,051,900
2025-09-26	109.19	109.47	106.53	107.44	-1.45%	1,689,500
2025-09-25	110.70	110.70	108.86	109.02	-1.52%	798,900
2025-09-24	112.70	113.44	110.16	110.70	-1.81%	1,134,800
2025-09-23	114.83	114.91	112.66	112.74	-1.81%	1,237,800
2025-09-22	118.53	118.55	114.40	114.82	-3.43%	1,797,700
2025-09-19	118.58	119.58	117.91	118.90	+0.87%	2,583,900
2025-09-18	118.11	118.81	117.59	117.88	-0.20%	740,300
2025-09-17	117.71	118.91	117.55	118.12	+0.54%	1,560,900
2025-09-16	116.47	117.68	116.12	117.49	+0.64%	1,204,900
2025-09-15	117.48	118.03	116.67	116.74	-0.35%	958,300
2025-09-12	118.15	118.23	116.97	117.15	-1.31%	949,200
2025-09-11	116.34	118.79	116.11	118.71	+2.17%	1,344,600
2025-09-10	116.05	116.87	116.03	116.19	-0.09%	1,418,000
2025-09-09	115.47	116.32	115.04	116.30	+0.61%	703,200
2025-09-08	115.13	115.76	113.69	115.59	+0.47%	1,046,600
2025-09-05	116.24	116.24	114.19	115.05	-0.84%	1,034,500
2025-09-04	114.52	116.27	114.29	116.03	+1.15%	643,700
2025-09-03	115.66	115.92	114.18	114.71	-0.82%	973,900
2025-09-02	113.83	116.64	113.05	115.66	+0.98%	1,664,000
2025-08-29	114.76	114.76	113.83	114.54	-0.08%	805,700
2025-08-28	115.70	115.70	114.10	114.63	-0.92%	790,800
2025-08-27	115.51	116.66	115.34	115.70	-0.07%	646,700
2025-08-26	115.23	116.04	115.23	115.78	+0.63%	590,800
2025-08-25	116.08	116.91	114.96	115.05	-1.13%	621,700
2025-08-22	116.56	117.47	115.69	116.37	+0.59%	484,700
2025-08-21	114.90	115.79	114.50	115.69	+0.48%	490,500
2025-08-20	115.53	115.53	113.85	115.14	+0.23%	643,100
2025-08-19	115.16	116.17	114.63	114.88	-0.42%	595,400
2025-08-18	115.61	115.69	114.80	115.37	+0.41%	1,409,500
2025-08-15	117.90	117.90	114.72	114.90	-2.15%	1,221,800
2025-08-14	117.81	118.07	116.82	117.43	-0.50%	1,024,600
2025-08-13	117.06	118.23	116.32	118.02	+1.21%	1,657,800
2025-08-12	117.20	117.39	114.85	116.61	-0.61%	1,616,300
2025-08-11	115.00	117.76	114.11	117.33	+2.82%	1,683,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+8.08%). Worst month: Sep (-3.53%). Based on 5 years of daily data (2022–2026).

Jan+2.46%
Feb+4.94%
Mar-3.45%
Apr+0.79%
May-0.09%
Jun+8.08%
Jul+2.87%
Aug+4.67%
Sep-3.53%
Oct+1.58%
Nov-0.80%
Dec+1.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is RB Global Inc.'s (RBA) latest close?

94.72 on 2026-08-07, from the Closelook data lake's daily price record.

What is RBA's 52-week high and low?

119.58 high and 92.15 low over the trailing 52 weeks, as of 2026-08-07.

What is RB Global Inc.'s strongest and weakest month historically?

Historically, RBA's strongest calendar month has been Jun (average +8.08%) and its weakest Sep (average -3.53%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.