Dark

RBA
RB Global, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

109.75USD-0.232%(-0.26)915,355

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-110.01)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

109.74USD-0.014%(-0.01)360,905

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	109.5400	110.0600	108.2900	109.7400	-0.245%	927,405	0.000%
2026-07-30	114.5500	114.8400	109.1500	110.0100	-4.505%	1,001,451	-0.245%
2026-07-29	115.7300	117.1200	114.7750	115.2000	-1.192%	1,014,036	-4.740%
2026-07-28	117.0200	117.5000	115.2700	116.5900	+0.206%	1,113,065	-5.875%
2026-07-27	112.5400	116.4800	112.2300	116.3500	+4.266%	1,078,674	-5.681%
2026-07-24	109.4300	111.9800	108.8400	111.5900	+2.226%	665,179	-1.658%
2026-07-23	109.2700	110.2350	108.8100	109.1600	-1.222%	1,625,928	+0.531%
2026-07-22	110.9300	111.9100	109.9400	110.5100	-0.018%	608,715	-0.697%
2026-07-21	109.6900	110.5700	108.6800	110.5300	-0.054%	637,689	-0.715%
2026-07-20	112.6300	112.6300	110.3300	110.5900	-0.949%	655,940	-0.769%
2026-07-17	112.8700	112.8700	110.7400	111.6500	-1.317%	822,452	-1.711%
2026-07-16	111.7100	114.6000	111.7100	113.1400	+1.635%	1,013,692	-3.005%
2026-07-15	109.6800	112.4700	108.8845	111.3200	+1.979%	1,040,849	-1.419%
2026-07-14	109.5800	109.8700	108.3200	109.1600	+0.349%	741,880	+0.531%
2026-07-13	108.1100	109.3300	107.5000	108.7800	+0.601%	737,415	+0.883%
2026-07-10	112.1600	112.4350	107.9900	108.1300	-2.953%	1,104,716	+1.489%
2026-07-09	111.3600	112.0750	109.7601	111.4200	+0.297%	699,128	-1.508%
2026-07-08	112.3300	112.8100	110.1450	111.0900	-1.942%	951,629	-1.215%
2026-07-07	115.3900	115.3900	112.3400	113.2900	-0.701%	987,714	-3.134%
2026-07-06	112.9000	114.5300	112.6100	114.0900	+1.135%	1,056,874	-3.813%
2026-07-02	113.9800	115.3400	111.2300	112.8100	-0.221%	1,680,724	-2.721%
2026-07-01	116.6300	116.6300	112.0000	113.0600	-2.911%	1,178,434	-2.936%
2026-06-30	115.3000	117.0450	114.5100	116.4500	+2.194%	1,417,703	-5.762%
2026-06-29	115.1000	116.6400	112.9100	113.9500	-1.179%	1,412,227	-3.695%
2026-06-26	115.9700	116.2100	114.2500	115.3100	-0.165%	1,663,920	-4.830%
2026-06-25	112.0000	115.6900	112.0000	115.5000	+2.621%	1,420,220	-4.987%
2026-06-24	108.4300	113.5400	108.4300	112.5500	+3.771%	1,582,034	-2.497%
2026-06-23	108.2800	108.9085	107.4200	108.4600	-0.156%	1,050,235	+1.180%
2026-06-22	110.4200	111.2000	108.6200	108.6300	-1.755%	2,099,358	+1.022%
2026-06-18	107.8700	110.6200	107.1950	110.5700	+3.028%	1,483,613	-0.751%
2026-06-17	110.1100	111.2900	106.9200	107.3200	-3.228%	1,244,165	+2.255%
2026-06-16	110.8100	111.6250	109.8000	110.9000	+0.444%	1,147,206	-1.046%
2026-06-15	108.2400	110.5800	108.0900	110.4100	+2.583%	1,526,586	-0.607%
2026-06-12	106.2000	108.8500	105.9100	107.6300	+1.423%	872,605	+1.960%
2026-06-11	105.6000	107.0800	104.9300	106.1200	+0.454%	1,149,468	+3.411%
2026-06-10	106.1100	108.1300	105.2900	105.6400	-0.518%	801,271	+3.881%
2026-06-09	104.7400	106.6099	104.5000	106.1900	+1.588%	774,523	+3.343%
2026-06-08	104.5000	106.0200	104.4800	104.5300	+0.038%	735,174	+4.984%
2026-06-05	107.0300	107.0400	103.7400	104.4900	-0.986%	665,992	+5.024%
2026-06-04	103.6400	105.5900	103.3600	105.5300	+3.279%	986,845	+3.989%
2026-06-03	103.8100	105.2750	101.2800	102.1800	-2.546%	1,260,674	+7.399%
2026-06-02	105.2900	105.3050	102.4400	104.8500	-0.399%	963,580	+4.664%
2026-06-01	105.6800	106.4500	104.3000	105.2700	-1.016%	733,632	+4.246%
2026-05-29	104.9900	106.8400	104.3800	106.3500	+0.406%	1,152,462	+3.188%
2026-05-28	103.7300	107.4600	103.2400	105.9200	+1.905%	817,774	+3.606%
2026-05-27	105.1000	105.2400	103.7500	103.9400	-1.188%	1,045,522	+5.580%
2026-05-26	104.5200	106.2100	104.2200	105.1900	+0.449%	1,136,293	+4.326%
2026-05-22	103.5100	105.3325	103.3650	104.7200	+1.967%	977,797	+4.794%
2026-05-21	103.6600	103.8350	101.6800	102.7000	-1.769%	1,040,318	+6.855%
2026-05-20	103.3900	104.5500	102.1000	104.5500	+1.220%	1,132,574	+4.964%
2026-05-19	100.0600	103.7400	100.0600	103.2900	+0.438%	1,009,190	+6.245%
2026-05-18	101.9400	103.9100	101.2300	102.8400	+0.735%	958,435	+6.709%
2026-05-15	101.8900	102.1800	100.1900	102.0900	+0.295%	1,154,520	+7.493%
2026-05-14	102.4200	104.8300	101.3350	101.7900	+0.010%	1,117,780	+7.810%
2026-05-13	102.5300	102.7300	100.4500	101.7800	-1.567%	1,190,402	+7.821%
2026-05-12	104.4700	104.9200	102.9300	103.4000	-0.986%	893,277	+6.132%
2026-05-11	103.0100	105.1500	102.3800	104.4300	+1.113%	792,328	+5.085%
2026-05-08	103.3500	104.9600	102.4700	103.2800	-0.145%	853,990	+6.255%
2026-05-07	105.8000	106.9650	102.9100	103.4300	-2.314%	1,269,919	+6.101%
2026-05-06	107.2500	109.1600	105.4950	105.8800	-0.610%	1,189,696	+3.646%
2026-05-05	108.1700	110.4900	105.6300	106.5300	+1.447%	1,718,282	+3.013%
2026-05-04	104.1900	105.8600	103.7400	105.0100	+0.124%	1,409,379	+4.504%
2026-05-01	104.8500	105.6100	104.1100	104.8800	+0.556%	1,119,254	+4.634%
2026-04-30	105.7700	106.1900	104.2800	104.3000	-0.903%	1,635,030	+5.216%
2026-04-29	104.9400	105.6200	104.4000	105.2500	-0.095%	877,125	+4.266%
2026-04-28	107.6000	108.1900	104.4900	105.3500	-2.227%	1,240,912	+4.167%
2026-04-27	106.2700	109.0700	106.2700	107.7500	+0.937%	1,365,913	+1.847%
2026-04-24	106.2200	107.9800	105.9000	106.7500	+0.499%	1,383,224	+2.801%
2026-04-23	102.0100	106.7300	101.9400	106.2200	+3.488%	1,123,774	+3.314%
2026-04-22	103.6100	104.4200	102.6400	102.6400	-1.060%	985,869	+6.917%
2026-04-21	104.6900	105.5400	103.5600	103.7400	-0.746%	881,363	+5.784%
2026-04-20	103.9500	105.0400	103.6900	104.5200	+0.336%	730,736	+4.994%
2026-04-17	103.4600	105.1200	102.8800	104.1700	+0.852%	864,189	+5.347%
2026-04-16	104.2600	105.4600	102.9600	103.2900	-0.434%	715,463	+6.245%
2026-04-15	103.5200	104.4000	103.0000	103.7400	+0.387%	1,211,480	+5.784%
2026-04-14	103.3100	104.1000	102.8300	103.3400	+0.311%	669,046	+6.193%
2026-04-13	103.1800	104.4100	102.1100	103.0200	-0.271%	1,302,850	+6.523%
2026-04-10	100.0400	103.3100	98.9200	103.3000	+3.414%	1,707,949	+6.234%
2026-04-09	99.2600	100.0400	98.5100	99.8900	+0.080%	863,751	+9.861%
2026-04-08	100.2700	101.5700	99.5600	99.8100	+2.087%	1,318,722	+9.949%
2026-04-07	97.6300	98.3950	96.8650	97.7700	-0.112%	823,543	+12.243%
2026-04-06	98.0400	98.7500	97.6423	97.8800	-0.468%	699,287	+12.117%
2026-04-02	95.3600	98.7400	95.3600	98.3400	+1.801%	832,987	+11.592%
2026-04-01	96.2100	96.8800	94.9450	96.6000	+0.782%	1,160,960	+13.602%
2026-03-31	95.7600	96.7500	93.5800	95.8500	+1.515%	1,530,399	+14.491%
2026-03-30	95.7700	95.9800	93.8800	94.4200	-0.201%	1,090,664	+16.225%
2026-03-27	97.3400	97.7500	94.3800	94.6100	-3.577%	1,666,501	+15.992%
2026-03-26	96.7600	98.7100	96.4300	98.1200	+0.667%	1,210,096	+11.843%
2026-03-25	97.3600	98.5100	95.1950	97.4700	+1.068%	992,086	+12.588%
2026-03-24	95.5900	96.8400	95.2300	96.4400	-0.802%	715,010	+13.791%
2026-03-23	96.7600	98.9000	95.7300	97.2200	+2.358%	1,254,428	+12.878%
2026-03-20	95.9400	96.9100	94.4700	94.9800	-0.897%	2,259,449	+15.540%
2026-03-19	96.7200	97.1600	95.1100	95.8400	-1.338%	1,079,970	+14.503%
2026-03-18	99.4200	99.6700	96.9700	97.1400	-2.870%	952,373	+12.971%
2026-03-17	99.5700	101.1800	99.5500	100.0100	+0.990%	760,132	+9.729%
2026-03-16	100.3300	101.0900	98.9900	99.0300	+0.355%	1,355,791	+10.815%
2026-03-13	97.9500	99.2300	97.3000	98.6800	+0.786%	819,708	+11.208%
2026-03-12	101.7200	102.5600	97.8800	97.9100	-4.235%	1,057,162	+12.083%
2026-03-11	102.4300	103.9299	101.3300	102.2400	-1.064%	662,457	+7.336%
2026-03-10	105.2300	105.3500	102.1600	103.3400	-2.316%	1,217,323	+6.193%
2026-03-09	106.4400	106.4400	103.5600	105.7900	+1.536%	1,318,593	+3.734%
2026-03-06	106.4700	106.4800	103.0800	104.1900	-2.077%	1,473,866	+5.327%
2026-03-05	102.7900	106.5400	102.4150	106.4000	+3.031%	1,763,202	+3.139%
2026-03-04	100.7700	103.3400	100.0300	103.2700	+2.736%	1,629,914	+6.265%
2026-03-03	98.4900	100.8600	97.8400	100.5200	+0.389%	1,358,160	+9.172%
2026-03-02	100.8400	100.9500	99.0850	100.1300	-0.822%	1,007,176	+9.598%
2026-02-27	100.6300	101.9050	99.5800	100.9600	-0.835%	1,302,740	+8.697%
2026-02-26	99.2900	102.1200	98.4300	101.8100	+2.838%	1,176,305	+7.789%
2026-02-25	98.8700	99.6300	97.4500	99.0000	+2.114%	1,740,797	+10.848%
2026-02-24	98.2700	99.0700	96.2100	96.9500	-1.423%	1,666,198	+13.192%
2026-02-23	102.3400	102.6950	98.2500	98.3500	-4.856%	2,199,398	+11.581%
2026-02-20	102.8000	104.4100	102.1450	103.3700	-0.309%	1,700,025	+6.162%
2026-02-19	106.5300	106.7080	102.1700	103.6900	-3.517%	2,271,737	+5.835%
2026-02-18	113.1500	115.1800	106.3900	107.4700	+3.257%	2,880,211	+2.112%
2026-02-17	102.0000	104.7000	100.5900	104.0800	+2.039%	2,881,161	+5.438%
2026-02-13	101.0900	102.5600	99.4100	102.0000	+1.000%	2,624,013	+7.588%
2026-02-12	113.4300	114.4750	97.7300	100.9900	-11.319%	6,086,413	+8.664%
2026-02-11	119.3300	119.3300	113.6600	113.8800	-4.415%	2,311,079	-3.635%
2026-02-10	117.9300	119.3000	117.5600	119.1400	+1.112%	839,487	-7.890%
2026-02-09	117.7900	118.7200	117.0500	117.8300	+0.102%	1,074,002	-6.866%
2026-02-06	116.1900	117.8600	115.7700	117.7100	+2.374%	1,447,057	-6.771%
2026-02-05	117.1100	117.1400	114.2400	114.9800	-0.862%	1,304,511	-4.557%
2026-02-04	114.6700	116.1700	114.0700	115.9800	+1.142%	913,509	-5.380%
2026-02-03	114.0400	114.7000	112.6900	114.6700	+0.403%	988,541	-4.299%
2026-02-02	114.0300	114.4800	112.5800	114.2100	+0.564%	1,108,776	-3.914%
2026-01-30	113.7600	114.3200	112.7500	113.5700	-1.201%	1,453,691	-3.372%
2026-01-29	116.9500	116.9500	113.4900	114.9500	-0.956%	1,190,207	-4.532%
2026-01-28	116.9400	117.2950	114.7050	116.0600	-1.141%	1,920,343	-5.445%
2026-01-27	116.9900	117.7000	115.8888	117.4000	+0.359%	949,980	-6.525%
2026-01-26	116.0000	117.0300	114.5800	116.9800	+1.211%	827,008	-6.189%
2026-01-23	116.2900	116.3700	114.5250	115.5800	-0.764%	1,131,654	-5.053%
2026-01-22	116.2300	117.7300	116.0100	116.4700	+0.840%	1,847,153	-5.778%
2026-01-21	113.5000	115.9300	113.5000	115.5000	+1.987%	1,455,326	-4.987%
2026-01-20	112.1300	113.4500	111.9000	113.2500	+0.319%	1,222,564	-3.099%
2026-01-16	111.6200	113.7900	111.3300	112.8900	+1.047%	1,738,407	-2.790%
2026-01-15	110.8800	112.2800	110.2650	111.7200	+0.767%	1,771,128	-1.772%
2026-01-14	110.7500	112.6200	110.3800	110.8700	+0.018%	1,901,202	-1.019%
2026-01-13	110.6300	111.1500	108.8400	110.8500	-0.171%	2,038,417	-1.001%
2026-01-12	108.6900	111.2600	108.6376	111.0400	+1.694%	700,219	-1.171%
2026-01-09	107.8200	109.5200	107.8200	109.1900	+1.242%	753,912	+0.504%
2026-01-08	105.9100	108.4850	105.9100	107.8500	+1.621%	974,821	+1.752%
2026-01-07	107.3400	107.3400	104.3500	106.1300	-0.850%	1,276,925	+3.401%
2026-01-06	104.5000	107.4700	103.8129	107.0400	+2.225%	1,080,589	+2.522%
2026-01-05	102.4200	105.6050	101.4500	104.7100	+1.375%	3,704,537	+4.804%
2026-01-02	102.9600	103.7500	102.3900	103.2900	+0.408%	518,727	+6.245%
2025-12-31	104.7100	104.8000	102.8600	102.8700	-1.776%	741,211	+6.678%
2025-12-30	105.1300	105.9700	104.7000	104.7300	-0.880%	697,960	+4.784%
2025-12-29	105.4600	106.0100	105.2100	105.6600	+0.237%	571,549	+3.861%
2025-12-26	105.3300	105.6300	104.8600	105.4100	-0.076%	316,421	+4.108%
2025-12-24	105.2600	106.0050	105.0000	105.4900	+0.095%	339,264	+4.029%
2025-12-23	105.9700	106.4300	104.8500	105.3900	-0.303%	818,396	+4.128%
2025-12-22	104.2000	106.0400	103.9600	105.7100	+1.498%	1,328,289	+3.812%
2025-12-19	104.3000	104.9700	104.1200	104.1500	-0.259%	1,412,050	+5.367%
2025-12-18	104.3200	105.4700	104.2000	104.4200	+0.385%	893,546	+5.095%
2025-12-17	104.1800	104.8800	103.1900	104.0200	-0.163%	1,411,887	+5.499%
2025-12-16	102.6300	104.5200	102.5350	104.1900	+1.392%	1,394,381	+5.327%
2025-12-15	104.0800	104.4300	102.2800	102.7600	-1.145%	627,820	+6.793%
2025-12-12	105.5900	105.5900	103.3100	103.9500	-1.122%	1,209,192	+5.570%
2025-12-11	102.7100	105.2700	102.4100	105.1300	+2.506%	1,611,785	+4.385%
2025-12-10	99.1000	102.6400	98.9300	102.5600	+3.585%	1,537,396	+7.001%
2025-12-09	99.8600	100.3900	98.8350	99.0100	-0.672%	922,340	+10.837%
2025-12-08	99.5100	100.4700	99.1800	99.6800	+0.050%	761,404	+10.092%
2025-12-05	98.1900	99.7000	97.5100	99.6300	+1.529%	716,076	+10.148%
2025-12-04	98.4100	99.2000	97.8800	98.1300	-0.051%	511,376	+11.831%
2025-12-03	97.9100	98.4200	97.3200	98.1800	+0.450%	654,636	+11.774%
2025-12-02	98.4400	98.5400	97.5900	97.7400	-0.458%	804,231	+12.277%
2025-12-01	97.6000	99.0900	97.3000	98.1900	-0.010%	916,481	+11.763%
2025-11-28	98.2600	99.0600	97.8300	98.2000	+0.399%	387,199	+11.752%
2025-11-26	97.4400	98.5100	97.2849	97.8100	+0.318%	711,482	+12.197%
2025-11-25	95.5100	97.6200	95.5100	97.5000	+2.073%	930,191	+12.554%
2025-11-24	96.3300	96.6100	95.4000	95.5200	-0.727%	1,097,554	+14.887%
2025-11-21	96.3600	96.7750	95.0850	96.2200	+0.208%	1,606,383	+14.051%
2025-11-20	97.8000	98.6000	95.7000	96.0200	-1.709%	1,113,655	+14.289%
2025-11-19	97.7600	98.2000	97.1600	97.6900	-0.092%	762,348	+12.335%
2025-11-18	98.3400	99.2900	97.1550	97.7800	-0.842%	974,295	+12.232%
2025-11-17	100.9900	101.1300	98.5000	98.6100	-2.914%	1,022,967	+11.287%
2025-11-14	100.5300	101.8900	100.5200	101.5700	+0.864%	1,369,209	+8.044%
2025-11-13	101.7200	102.3200	100.6000	100.7000	-1.226%	1,116,025	+8.977%
2025-11-12	100.5000	102.3500	100.3600	101.9500	+1.413%	1,162,553	+7.641%
2025-11-11	100.8700	100.9600	99.8800	100.5300	-0.199%	820,306	+9.161%
2025-11-10	100.6400	101.4200	99.9250	100.7300	+0.329%	916,636	+8.945%
2025-11-07	97.0200	101.4300	96.8400	100.4000	+4.355%	1,758,910	+9.303%
2025-11-06	97.3600	97.5200	95.3100	96.2100	-1.454%	1,321,179	+14.063%
2025-11-05	98.4200	99.2500	97.4650	97.6300	-1.074%	955,151	+12.404%
2025-11-04	97.6900	98.7900	96.2500	98.6900	+1.356%	1,165,926	+11.197%
2025-11-03	98.7800	99.4500	96.9100	97.3700	-1.865%	1,617,109	+12.704%
2025-10-31	100.1200	100.5000	98.6900	99.2200	-1.244%	1,251,644	+10.603%
2025-10-30	99.7900	100.8600	99.5200	100.4700	+0.631%	872,347	+9.227%
2025-10-29	102.4400	102.8850	99.5050	99.8400	-3.275%	965,206	+9.916%
2025-10-28	103.1400	105.1100	102.9000	103.2200	+1.765%	1,864,696	+6.317%
2025-10-27	101.7900	102.6250	101.2400	101.4300	-0.324%	1,073,077	+8.193%
2025-10-24	102.4300	102.6650	101.6700	101.7600	-0.029%	960,708	+7.842%
2025-10-23	100.2500	101.9100	99.6400	101.7900	+1.739%	965,400	+7.810%
2025-10-22	100.0000	101.0900	99.7300	100.0500	+0.170%	909,670	+9.685%
2025-10-21	99.5300	100.5300	99.0600	99.8800	+0.170%	797,980	+9.872%
2025-10-20	99.2900	99.7400	98.2450	99.7100	+0.707%	1,210,462	+10.059%
2025-10-17	100.4300	100.4300	97.9060	99.0100	-1.325%	1,848,867	+10.837%
2025-10-16	105.2900	105.2900	99.8950	100.3400	-4.556%	1,682,487	+9.368%
2025-10-15	106.0400	106.3900	105.0400	105.1300	-0.624%	1,142,254	+4.385%
2025-10-14	104.5500	106.0000	103.8600	105.7900	+0.704%	1,023,380	+3.734%
2025-10-13	103.8200	105.0500	103.8000	105.0500	+1.010%	674,235	+4.465%
2025-10-10	104.3500	105.2600	103.7400	104.0000	+0.251%	745,660	+5.519%
2025-10-09	106.1500	106.1500	103.0950	103.7400	-1.845%	1,107,359	+5.784%
2025-10-08	106.1000	106.3055	105.0200	105.6900	-0.066%	710,759	+3.832%
2025-10-07	107.5400	107.9256	105.5300	105.7600	-1.609%	791,534	+3.763%
2025-10-06	108.5100	109.0800	106.8800	107.4900	-0.839%	766,284	+2.093%
2025-10-03	107.9000	108.6150	107.6000	108.4000	+0.463%	785,249	+1.236%
2025-10-02	107.2500	108.8050	106.5400	107.9000	+0.372%	1,287,043	+1.705%
2025-10-01	108.3500	108.6150	107.2100	107.5000	-0.794%	1,096,278	+2.084%
2025-09-30	107.2300	108.3700	106.6400	108.3600	+0.809%	1,323,430	+1.274%
2025-09-29	107.8900	107.8900	106.2600	107.4900	+0.047%	1,051,928	+2.093%
2025-09-26	109.1900	109.4650	106.5300	107.4400	-1.449%	1,689,487	+2.141%
2025-09-25	110.7000	110.7000	108.8600	109.0200	-1.518%	798,898	+0.660%
2025-09-24	112.7000	113.4400	110.1550	110.7000	-1.809%	1,134,797	-0.867%
2025-09-23	114.8300	114.9100	112.6600	112.7400	-1.812%	1,237,809	-2.661%
2025-09-22	118.5300	118.5500	114.4000	114.8200	-3.431%	1,797,769	-4.424%
2025-09-19	118.5800	119.5810	117.9100	118.9000	+0.865%	2,583,909	-7.704%
2025-09-18	118.1100	118.8100	117.5900	117.8800	-0.203%	740,345	-6.905%
2025-09-17	117.7100	118.9090	117.5450	118.1200	+0.536%	1,560,870	-7.094%
2025-09-16	116.4700	117.6800	116.1200	117.4900	+0.642%	1,204,866	-6.596%
2025-09-15	117.4800	118.0300	116.6700	116.7400	-0.350%	958,251	-5.996%
2025-09-12	118.1500	118.2300	116.9700	117.1500	-1.314%	949,227	-6.325%
2025-09-11	116.3400	118.7900	116.1100	118.7100	+2.169%	1,344,632	-7.556%
2025-09-10	116.0500	116.8700	116.0300	116.1900	-0.095%	1,417,967	-5.551%
2025-09-09	115.4700	116.3200	115.0350	116.3000	+0.614%	703,190	-5.641%
2025-09-08	115.1300	115.7600	113.6900	115.5900	+0.469%	1,046,641	-5.061%
2025-09-05	116.2400	116.2400	114.1900	115.0500	-0.845%	1,034,494	-4.615%
2025-09-04	114.5200	116.2700	114.2900	116.0300	+1.151%	643,668	-5.421%
2025-09-03	115.6600	115.9200	114.1800	114.7100	-0.821%	973,874	-4.333%
2025-09-02	113.8300	116.6400	113.0500	115.6600	+0.978%	1,663,953	-5.118%
2025-08-29	114.7600	114.7600	113.8300	114.5400	-0.079%	805,743	-4.191%
2025-08-28	115.7000	115.7000	114.1000	114.6300	-0.925%	790,767	-4.266%
2025-08-27	115.5100	116.6600	115.3400	115.7000	-0.069%	646,807	-5.151%
2025-08-26	115.2300	116.0400	115.2300	115.7800	+0.635%	590,822	-5.217%
2025-08-25	116.0800	116.9100	114.9600	115.0500	-1.134%	621,680	-4.615%
2025-08-22	116.5600	117.4700	115.6850	116.3700	+0.588%	484,748	-5.697%
2025-08-21	114.9000	115.7900	114.5000	115.6900	+0.478%	490,549	-5.143%
2025-08-20	115.5300	115.5300	113.8500	115.1400	+0.226%	643,291	-4.690%
2025-08-19	115.1600	116.1650	114.6300	114.8800	-0.425%	595,365	-4.474%
2025-08-18	115.6100	115.6900	114.8000	115.3700	+0.409%	1,409,472	-4.880%
2025-08-15	117.9000	117.9000	114.7200	114.9000	-2.154%	1,221,840	-4.491%
2025-08-14	117.8100	118.0700	116.8200	117.4300	-0.500%	1,024,564	-6.549%
2025-08-13	117.0600	118.2300	116.3200	118.0200	+1.209%	1,657,783	-7.016%
2025-08-12	117.2000	117.3900	114.8500	116.6100	-0.614%	1,616,303	-5.891%
2025-08-11	115.0000	117.7600	114.1100	117.3300	+2.822%	1,683,214	-6.469%
2025-08-08	111.4200	114.4450	110.6900	114.1100	+2.793%	1,827,769	-3.830%
2025-08-07	111.2200	113.3700	109.1600	111.0100	+2.050%	2,018,699	-1.144%
2025-08-06	110.0600	110.1100	107.9000	108.7800	-0.730%	1,522,796	+0.883%
2025-08-05	110.0000	110.4900	109.4400	109.5800	-0.228%	727,715	+0.146%
2025-08-04	108.5800	110.4100	108.4900	109.8300	+1.450%	538,046	-0.082%
2025-08-01	107.6300	108.3700	106.6550	108.2600	0.000%	636,140	+1.367%
2025-07-31	108.6400	109.1700	108.0100	108.2600	-0.267%	933,732	+1.367%
2025-07-30	108.3800	109.2050	108.0040	108.5500	+0.046%	784,448	+1.096%
2025-07-29	108.7900	109.1100	107.9900	108.5000	+0.018%	874,675	+1.143%
2025-07-28	109.4100	109.4100	108.3850	108.4800	-0.559%	615,217	+1.162%
2025-07-25	108.7900	109.3000	108.3900	109.0900	+0.377%	430,183	+0.596%
2025-07-24	108.5700	109.0100	107.9100	108.6800	+0.212%	521,387	+0.975%
2025-07-23	107.4700	108.8400	106.9600	108.4500	+1.053%	891,505	+1.189%
2025-07-22	107.9100	108.1600	106.7000	107.3200	-0.547%	1,114,222	+2.255%
2025-07-21	110.1600	110.1600	107.8700	107.9100	-1.927%	656,205	+1.696%
2025-07-18	110.5400	111.7050	109.7300	110.0300	-0.290%	1,041,186	-0.264%
2025-07-17	108.8200	110.4100	108.8200	110.3500	+0.951%	759,714	-0.553%
2025-07-16	107.8900	109.4200	107.1200	109.3100	+1.420%	1,102,884	+0.393%
2025-07-15	109.9100	109.9100	107.7700	107.7800	-1.714%	1,030,311	+1.819%
2025-07-14	107.9800	111.0700	107.9800	109.6600	+1.387%	1,226,172	+0.073%
2025-07-11	107.4500	108.8300	106.8700	108.1600	+0.436%	1,019,120	+1.461%
2025-07-10	105.7500	108.0800	105.7500	107.6900	+1.748%	743,710	+1.904%
2025-07-09	104.8300	105.9000	104.1800	105.8400	+1.089%	592,441	+3.685%
2025-07-08	105.6900	105.9600	103.5600	104.7000	-0.843%	938,636	+4.814%
2025-07-07	105.7400	105.9700	104.8850	105.5900	-0.019%	1,168,337	+3.930%
2025-07-03	105.4600	105.8400	104.8150	105.6100	+0.180%	677,610	+3.911%
2025-07-02	105.7000	106.3800	104.5100	105.4200	-0.425%	1,004,981	+4.098%
2025-07-01	106.0800	106.6300	105.2000	105.8700	-0.301%	601,607	+3.655%
2025-06-30	105.8100	106.2800	104.8350	106.1900	+0.511%	758,075	+3.343%
2025-06-27	105.7200	106.7300	105.1250	105.6500	+0.247%	1,232,517	+3.871%
2025-06-26	105.0200	106.2150	103.2200	105.3900	+0.697%	711,894	+4.128%
2025-06-25	105.9000	106.1300	104.3450	104.6600	-0.900%	1,290,777	+4.854%
2025-06-24	105.3400	106.0890	104.2950	105.6100	+1.266%	1,150,299	+3.911%
2025-06-23	104.6400	104.6800	102.3750	104.2900	-0.506%	1,360,071	+5.226%
2025-06-20	105.6000	106.5000	104.7100	104.8200	+0.201%	1,783,948	+4.694%
2025-06-18	104.9300	105.6600	104.5600	104.6100	-0.305%	570,550	+4.904%
2025-06-17	106.3200	106.5900	104.8800	104.9300	-1.677%	875,459	+4.584%
2025-06-16	106.6800	107.8900	106.4760	106.7200	+0.395%	810,891	+2.830%
2025-06-13	106.4600	107.4000	105.9200	106.3000	-0.960%	817,155	+3.236%
2025-06-12	107.3400	108.1100	107.1850	107.3300	-0.205%	674,209	+2.245%
2025-06-11	106.2300	107.6300	106.0100	107.5500	+1.071%	711,601	+2.036%
2025-06-10	106.1700	106.5900	105.5150	106.4100	+0.235%	1,128,095	+3.129%
2025-06-09	105.3400	106.5700	104.5000	106.1600	+0.980%	1,352,733	+3.372%
2025-06-06	106.4100	106.7300	105.0200	105.1300	-0.124%	961,945	+4.385%
2025-06-05	104.4500	105.5000	104.1200	105.2600	+0.959%	1,027,789	+4.256%
2025-06-04	105.5700	105.9400	104.2500	104.2600	-1.194%	850,439	+5.256%
2025-06-03	104.9200	105.8800	104.5700	105.5200	+0.247%	664,606	+3.999%
2025-06-02	104.7100	105.3000	103.6400	105.2600	-0.038%	855,795	+4.256%
2025-05-30	103.8700	105.4100	103.4800	105.3000	+1.367%	1,293,776	+4.217%
2025-05-29	104.5600	104.9400	103.1800	103.8800	-0.991%	916,990	+5.641%
2025-05-28	104.6600	104.9900	104.1400	104.9200	+0.172%	2,225,799	+4.594%
2025-05-27	107.4600	107.6550	104.5750	104.7400	-2.277%	2,089,999	+4.774%
2025-05-23	107.4400	108.1950	106.8300	107.1800	-1.253%	983,199	+2.389%
2025-05-22	107.6100	108.9300	107.4300	108.5400	+0.547%	1,067,717	+1.106%
2025-05-21	108.9100	109.2500	107.8500	107.9500	-1.009%	946,070	+1.658%
2025-05-20	108.4800	109.1100	107.9400	109.0500	+0.396%	1,081,584	+0.633%
2025-05-19	107.5600	108.7750	107.5300	108.6200	+0.397%	817,451	+1.031%
2025-05-16	106.7300	108.3000	106.6100	108.1900	+1.216%	1,145,156	+1.433%
2025-05-15	105.5500	107.2000	105.5500	106.8900	+1.308%	1,044,258	+2.666%
2025-05-14	104.5000	105.9000	103.5300	105.5100	+0.754%	956,779	+4.009%
2025-05-13	104.5100	105.2800	103.6400	104.7200	+0.528%	828,359	+4.794%
2025-05-12	107.1700	107.9900	104.0400	104.1700	-1.671%	1,334,476	+5.347%
2025-05-09	104.8600	106.1300	104.3800	105.9400	+1.078%	1,582,502	+3.587%
2025-05-08	102.8600	106.4300	100.4700	104.8100	+2.484%	2,490,075	+4.704%
2025-05-07	102.1100	103.5000	101.7500	102.2700	+0.373%	2,543,379	+7.304%
2025-05-06	100.7000	101.9800	100.3700	101.8900	+0.404%	1,245,864	+7.704%
2025-05-05	102.3800	102.5200	101.2250	101.4800	-1.005%	786,665	+8.140%
2025-05-02	101.6800	102.8500	101.2400	102.5100	+2.561%	1,611,899	+7.053%
2025-05-01	100.3000	101.9900	98.6400	99.9500	-0.745%	1,307,264	+9.795%
2025-04-30	98.8300	100.8200	97.4100	100.7000	+1.563%	1,770,277	+8.977%
2025-04-29	98.2600	99.8700	97.9900	99.1500	+0.405%	853,395	+10.681%
2025-04-28	99.0100	99.1500	98.1700	98.7500	-0.232%	878,363	+11.129%
2025-04-25	98.4200	99.0000	97.4550	98.9800	+0.253%	610,641	+10.871%
2025-04-24	98.2400	99.3600	97.7900	98.7300	+0.499%	673,633	+11.152%
2025-04-23	98.4900	99.4550	97.6100	98.2400	+1.310%	732,517	+11.706%
2025-04-22	95.6700	97.1450	95.6400	96.9700	+2.170%	948,500	+13.169%
2025-04-21	96.8400	97.0650	94.0000	94.9100	-2.536%	736,196	+15.625%
2025-04-17	96.8000	97.9600	96.6950	97.3800	+0.828%	835,273	+12.693%
2025-04-16	96.9300	98.0200	95.4700	96.5800	-1.035%	868,012	+13.626%
2025-04-15	98.2000	98.5800	97.2400	97.5900	-0.256%	515,875	+12.450%
2025-04-14	98.3600	98.4200	96.6850	97.8400	+0.741%	1,035,797	+12.163%
2025-04-11	94.3200	97.1600	94.0800	97.1200	+2.458%	1,111,977	+12.994%
2025-04-10	94.9600	95.9550	92.2100	94.7900	-1.363%	968,414	+15.772%
2025-04-09	88.6700	96.1200	88.0800	96.1000	+7.207%	2,231,885	+14.194%
2025-04-08	93.4800	94.0200	88.0800	89.6400	-1.016%	1,346,072	+22.423%
2025-04-07	88.9700	94.0900	87.8700	90.5600	-1.362%	1,535,095	+21.179%
2025-04-04	95.4800	95.6150	91.3950	91.8100	-6.355%	1,251,234	+19.529%
2025-04-03	98.4100	100.3950	97.8000	98.0400	-2.873%	1,284,269	+11.934%
2025-04-02	99.6400	101.2700	99.6400	100.9400	+0.568%	1,000,870	+8.718%
2025-04-01	100.3500	101.0550	99.2000	100.3700	+0.070%	805,715	+9.335%
2025-03-31	97.0900	101.1000	96.7100	100.3000	+2.462%	1,610,070	+9.412%
2025-03-28	99.7900	99.8900	97.6500	97.8900	-2.393%	632,336	+12.105%
2025-03-27	100.1400	100.4550	98.9200	100.2900	-0.010%	1,012,554	+9.423%
2025-03-26	101.0000	101.5000	99.8650	100.3000	-0.219%	524,848	+9.412%
2025-03-25	99.8000	100.9050	99.4900	100.5200	+0.420%	868,873	+9.172%
2025-03-24	99.3100	100.9000	99.3100	100.1000	+1.152%	894,166	+9.630%
2025-03-21	98.0000	99.2900	96.9000	98.9600	+0.091%	2,246,245	+10.893%
2025-03-20	98.0200	99.3600	97.3900	98.8700	-0.363%	707,915	+10.994%
2025-03-19	97.8100	99.6200	97.3300	99.2300	+2.025%	849,848	+10.592%
2025-03-18	97.2400	98.0150	96.8700	97.2600	-0.735%	1,034,767	+12.832%
2025-03-17	96.0200	98.3200	95.7450	97.9800	+2.265%	2,961,870	+12.002%
2025-03-14	94.8700	96.1800	94.4200	95.8100	+1.461%	1,946,319	+14.539%
2025-03-13	97.1600	97.7800	94.4000	94.4300	-3.248%	1,031,612	+16.213%
2025-03-12	98.4900	98.9700	97.3100	97.6000	-0.884%	978,462	+12.439%
2025-03-11	99.1600	100.2200	98.3700	98.4700	-1.045%	1,621,902	+11.445%
2025-03-10	100.4300	101.0484	98.8900	99.5100	-1.835%	886,218	+10.280%
2025-03-07	99.2100	101.8650	98.4300	101.3700	+1.726%	980,084	+8.257%
2025-03-06	100.0000	101.5500	98.9200	99.6500	-0.539%	974,122	+10.125%
2025-03-05	101.1900	101.4300	99.8600	100.1900	-0.467%	864,842	+9.532%
2025-03-04	102.0700	102.4300	100.2350	100.6600	-1.996%	1,079,500	+9.020%
2025-03-03	102.3000	104.2000	102.1800	102.7100	+0.322%	1,024,554	+6.845%
2025-02-28	100.5300	102.5300	100.3490	102.3800	+1.942%	1,341,778	+7.189%
2025-02-27	100.5700	101.3700	100.1900	100.4300	+0.100%	792,516	+9.270%
2025-02-26	101.1600	101.9200	99.9000	100.3300	-1.006%	1,077,568	+9.379%
2025-02-25	102.7500	103.7100	101.1000	101.3500	-1.449%	976,358	+8.278%
2025-02-24	102.7300	104.6600	102.6150	102.8400	+0.244%	1,457,980	+6.709%
2025-02-21	103.5200	104.3600	101.3700	102.5900	-0.898%	1,216,456	+6.969%
2025-02-20	104.1000	104.2900	102.5800	103.5200	-1.146%	1,220,422	+6.009%
2025-02-19	106.2100	106.9000	103.4400	104.7200	+8.451%	3,676,056	+4.794%
2025-02-18	96.2800	96.9000	95.4300	96.5600	+0.270%	1,954,298	+13.650%
2025-02-14	95.5400	96.6400	95.2000	96.3000	+0.396%	1,102,303	+13.956%
2025-02-13	94.5700	95.9600	93.9050	95.9200	+2.043%	802,560	+14.408%
2025-02-12	92.9600	94.1400	92.3100	94.0000	+0.213%	567,398	+16.745%
2025-02-11	92.9000	93.8300	92.1200	93.8000	+0.353%	866,260	+16.994%
2025-02-10	93.0000	94.9300	92.7400	93.4700	+0.809%	1,135,674	+17.407%

document.getElementById("fKbGNM").onerror = function(){this.style.display='none';}; .dark-mode .gmccc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmccc4{ color: #333333; background-color: white; border: 2px solid #333333; }RBARB Global, Inc.stock NYSE

RBA
RB Global, Inc.
stock NYSE