5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+13.16%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
+14.59%
RB Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $114.48 | $111.41 (-2.68%) | $115.18 | $108.99 | 864.48 K | |
| 02/17/2026 | $102.00 | $104.08 (2.04%) | $104.70 | $100.59 | 2.88 M | $19.34 B |
| 02/13/2026 | $101.09 | $102.00 (0.9%) | $102.56 | $99.41 | 2.62 M | $18.93 B |
| 02/12/2026 | $113.43 | $100.99 (-10.97%) | $114.48 | $97.73 | 6.09 M | $18.74 B |
| 02/11/2026 | $119.33 | $113.88 (-4.57%) | $119.33 | $113.66 | 2.31 M | $21.14 B |
| 02/10/2026 | $117.93 | $119.14 (1.03%) | $119.30 | $117.56 | 839.50 K | $22.11 B |
| 02/09/2026 | $117.79 | $117.83 (0.03%) | $118.72 | $117.05 | 1.07 M | $21.87 B |
| 02/06/2026 | $116.19 | $117.71 (1.31%) | $117.86 | $115.77 | 1.45 M | $21.85 B |
| 02/05/2026 | $117.11 | $114.98 (-1.82%) | $117.14 | $114.24 | 1.30 M | $21.34 B |
| 02/04/2026 | $114.67 | $115.98 (1.14%) | $116.17 | $114.07 | 913.51 K | $21.53 B |
| 02/03/2026 | $114.04 | $114.67 (0.55%) | $114.70 | $112.69 | 988.54 K | $21.28 B |
| 02/02/2026 | $114.03 | $114.21 (0.16%) | $114.48 | $112.58 | 1.11 M | $21.20 B |
| 01/30/2026 | $113.76 | $113.57 (-0.17%) | $114.32 | $112.75 | 1.45 M | $21.08 B |
| 01/29/2026 | $116.95 | $114.95 (-1.71%) | $116.95 | $113.49 | 1.19 M | $21.33 B |
| 01/28/2026 | $116.94 | $116.06 (-0.75%) | $117.30 | $114.71 | 1.92 M | $21.54 B |
| 01/27/2026 | $116.99 | $117.40 (0.35%) | $117.70 | $115.89 | 950.00 K | $21.79 B |
| 01/26/2026 | $116.00 | $116.98 (0.84%) | $117.03 | $114.58 | 827.64 K | $21.71 B |
| 01/23/2026 | $116.29 | $115.58 (-0.61%) | $116.37 | $114.53 | 1.13 M | $21.45 B |
| 01/22/2026 | $116.23 | $116.47 (0.21%) | $117.73 | $116.01 | 1.85 M | $21.62 B |
| 01/21/2026 | $113.50 | $115.50 (1.76%) | $115.93 | $113.50 | 1.46 M | $21.44 B |
| 01/20/2026 | $112.13 | $113.25 (1%) | $113.45 | $111.90 | 1.22 M | $21.02 B |
| 01/16/2026 | $111.62 | $112.89 (1.14%) | $113.79 | $111.33 | 1.74 M | $20.95 B |
| 01/15/2026 | $110.88 | $111.72 (0.76%) | $112.28 | $110.27 | 1.77 M | $20.74 B |
| 01/14/2026 | $110.75 | $110.87 (0.11%) | $112.62 | $110.38 | 1.90 M | $20.58 B |
| 01/13/2026 | $110.63 | $110.85 (0.2%) | $111.15 | $108.84 | 2.04 M | $20.57 B |
| 01/12/2026 | $108.69 | $111.04 (2.16%) | $111.26 | $108.64 | 700.22 K | $20.61 B |
| 01/09/2026 | $107.82 | $109.19 (1.27%) | $109.52 | $107.82 | 764.60 K | $20.27 B |
| 01/08/2026 | $105.91 | $107.85 (1.83%) | $108.49 | $105.91 | 974.82 K | $20.02 B |
| 01/07/2026 | $107.34 | $106.13 (-1.13%) | $107.34 | $104.35 | 1.23 M | $19.70 B |
| 01/06/2026 | $104.50 | $107.04 (2.43%) | $107.47 | $103.81 | 1.08 M | $19.87 B |
| 01/05/2026 | $102.42 | $104.71 (2.24%) | $105.61 | $101.45 | 3.70 M | $19.43 B |
| 01/02/2026 | $102.96 | $103.29 (0.32%) | $103.75 | $102.39 | 518.73 K | $19.17 B |
| 12/31/2025 | $104.71 | $102.87 (-1.76%) | $104.80 | $102.86 | 741.21 K | $19.09 B |
| 12/30/2025 | $105.13 | $104.73 (-0.38%) | $105.97 | $104.70 | 698.00 K | $19.44 B |
| 12/29/2025 | $105.46 | $105.66 (0.19%) | $106.01 | $105.21 | 571.55 K | $19.61 B |
| 12/26/2025 | $105.33 | $105.41 (0.08%) | $105.63 | $104.86 | 316.42 K | $19.56 B |
| 12/24/2025 | $105.26 | $105.49 (0.22%) | $106.01 | $105.00 | 339.30 K | $19.58 B |
| 12/23/2025 | $105.97 | $105.39 (-0.55%) | $106.43 | $104.85 | 818.40 K | $19.56 B |
| 12/22/2025 | $104.20 | $105.71 (1.45%) | $106.04 | $103.96 | 1.33 M | $19.62 B |
| 12/19/2025 | $104.30 | $104.15 (-0.14%) | $104.97 | $104.12 | 1.41 M | $19.33 B |
| 12/18/2025 | $104.32 | $104.42 (0.1%) | $105.47 | $104.20 | 893.55 K | $19.38 B |
| 12/17/2025 | $104.18 | $104.02 (-0.15%) | $104.88 | $103.19 | 1.41 M | $19.31 B |
| 12/16/2025 | $102.63 | $104.19 (1.52%) | $104.52 | $102.54 | 1.39 M | $19.34 B |
| 12/15/2025 | $104.08 | $102.76 (-1.27%) | $104.43 | $102.28 | 627.82 K | $19.07 B |
| 12/12/2025 | $105.59 | $103.95 (-1.55%) | $105.59 | $103.31 | 1.21 M | $19.29 B |
| 12/11/2025 | $102.71 | $105.13 (2.36%) | $105.27 | $102.41 | 1.61 M | $19.51 B |
| 12/10/2025 | $99.10 | $102.56 (3.49%) | $102.64 | $98.93 | 1.54 M | $19.04 B |
| 12/09/2025 | $99.86 | $99.01 (-0.85%) | $100.39 | $98.84 | 922.34 K | $18.38 B |
| 12/08/2025 | $99.51 | $99.68 (0.17%) | $100.47 | $99.18 | 761.40 K | $18.50 B |
| 12/05/2025 | $98.19 | $99.63 (1.47%) | $99.70 | $97.51 | 716.10 K | $18.49 B |
| 12/04/2025 | $98.41 | $98.13 (-0.28%) | $99.20 | $97.88 | 511.40 K | $18.21 B |
| 12/03/2025 | $97.91 | $98.18 (0.28%) | $98.42 | $97.32 | 654.64 K | $18.22 B |
| 12/02/2025 | $98.44 | $97.74 (-0.71%) | $98.54 | $97.59 | 804.23 K | $18.14 B |
| 12/01/2025 | $97.60 | $98.19 (0.6%) | $99.09 | $97.30 | 916.50 K | $18.22 B |
| 11/28/2025 | $98.26 | $98.20 (-0.06%) | $99.06 | $97.83 | 387.20 K | $18.23 B |
| 11/26/2025 | $97.44 | $97.81 (0.38%) | $98.51 | $97.28 | 711.50 K | $18.15 B |
| 11/25/2025 | $95.51 | $97.50 (2.08%) | $97.62 | $95.51 | 930.20 K | $18.10 B |
| 11/24/2025 | $96.33 | $95.52 (-0.84%) | $96.61 | $95.40 | 1.10 M | $17.73 B |
| 11/21/2025 | $96.36 | $96.22 (-0.15%) | $96.78 | $95.09 | 1.61 M | $17.86 B |
| 11/20/2025 | $97.80 | $96.02 (-1.82%) | $98.60 | $95.70 | 1.11 M | $17.82 B |
| 11/19/2025 | $97.76 | $97.69 (-0.07%) | $98.20 | $97.16 | 762.35 K | $18.13 B |
| 11/18/2025 | $98.34 | $97.78 (-0.57%) | $99.29 | $97.16 | 974.30 K | $18.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
