Toronto - Delayed Quote CAD

RB Global, Inc. (RBA.TO)

Compare
118.79 +0.82 (+0.70%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 117.97 118.90 117.40 118.79 118.79 118,672
Oct 31, 2024 119.62 119.62 117.40 117.97 117.97 247,900
Oct 30, 2024 119.92 120.79 119.38 119.87 119.87 104,800
Oct 29, 2024 119.56 120.96 118.50 120.59 120.59 128,100
Oct 28, 2024 118.42 120.20 118.42 119.55 119.55 136,700
Oct 25, 2024 117.31 118.15 117.08 118.00 118.00 83,100
Oct 24, 2024 118.09 118.09 116.12 117.23 117.23 151,400
Oct 23, 2024 119.26 119.57 117.78 118.48 118.48 90,800
Oct 22, 2024 118.85 119.78 118.14 119.27 119.27 139,400
Oct 21, 2024 111.89 120.64 111.89 119.38 119.38 257,000
Oct 18, 2024 111.59 112.21 110.47 111.99 111.99 107,200
Oct 17, 2024 108.47 111.28 108.47 111.28 111.28 332,000
Oct 16, 2024 111.48 111.56 108.08 108.21 108.21 312,100
Oct 15, 2024 111.78 112.37 110.67 111.43 111.43 192,400
Oct 11, 2024 109.29 110.89 109.29 110.20 110.20 124,700
Oct 10, 2024 110.59 110.59 109.07 109.29 109.29 107,800
Oct 9, 2024 111.09 111.09 109.62 110.86 110.86 92,500
Oct 8, 2024 109.44 111.16 109.44 111.09 111.09 150,200
Oct 7, 2024 109.88 109.88 108.27 109.47 109.47 86,900
Oct 4, 2024 109.05 110.28 108.60 110.17 110.17 109,900
Oct 3, 2024 107.92 108.67 107.21 108.54 108.54 283,000
Oct 2, 2024 107.78 109.35 107.77 107.99 107.99 86,600
Oct 1, 2024 108.61 109.13 107.21 107.94 107.94 123,500
Sep 30, 2024 107.83 108.87 105.60 108.85 108.85 276,300
Sep 27, 2024 108.94 109.79 108.11 108.51 108.51 156,100
Sep 26, 2024 111.11 111.11 108.61 108.78 108.78 171,000
Sep 25, 2024 112.83 113.23 110.73 110.75 110.75 119,200
Sep 24, 2024 114.38 114.38 112.41 113.12 113.12 103,700
Sep 23, 2024 114.24 114.25 113.08 113.93 113.93 113,900
Sep 20, 2024 115.29 115.73 113.88 114.48 114.48 688,300
Sep 19, 2024 115.83 116.02 114.97 115.72 115.72 136,700
Sep 18, 2024 114.40 114.95 113.16 114.25 114.25 119,200
Sep 17, 2024 116.25 116.55 113.54 114.74 114.74 88,700
Sep 16, 2024 115.80 116.70 115.11 115.66 115.66 98,500
Sep 13, 2024 115.31 116.59 114.66 115.66 115.66 134,100
Sep 12, 2024 114.83 115.52 114.16 115.31 115.31 72,600
Sep 11, 2024 113.42 115.03 112.58 114.82 114.82 110,700
Sep 10, 2024 113.86 114.40 112.78 114.32 114.32 126,600
Sep 9, 2024 112.70 113.34 111.40 113.22 113.22 100,800
Sep 6, 2024 113.27 114.73 111.59 112.08 112.08 171,300
Sep 5, 2024 113.20 113.75 112.14 113.26 113.26 182,500
Sep 4, 2024 113.74 114.02 112.64 113.55 113.55 105,900
Sep 3, 2024 115.42 115.99 113.90 114.15 114.15 209,000
Aug 30, 2024 115.35 116.85 115.13 116.10 116.10 369,900
Aug 29, 2024 114.94 115.55 114.60 115.01 115.01 69,300
Aug 28, 2024 0.39 Dividend
Aug 28, 2024 117.04 117.04 114.41 114.88 114.88 149,500
Aug 27, 2024 116.68 117.55 115.84 117.18 116.79 106,000
Aug 26, 2024 115.90 117.55 115.90 116.95 116.56 103,500
Aug 23, 2024 115.21 116.03 115.09 115.84 115.45 115,000
Aug 22, 2024 114.39 115.59 114.33 115.15 114.77 123,100
Aug 21, 2024 113.37 114.48 112.80 114.33 113.95 87,200
Aug 20, 2024 113.29 113.98 112.51 113.62 113.24 68,300
Aug 19, 2024 112.59 113.51 112.59 113.35 112.97 90,900
Aug 16, 2024 112.04 112.74 111.47 112.59 112.22 74,600
Aug 15, 2024 110.57 112.29 110.57 112.20 111.83 111,700
Aug 14, 2024 107.91 109.85 107.91 109.84 109.47 98,900
Aug 13, 2024 107.50 108.88 107.50 107.91 107.55 71,700
Aug 12, 2024 108.37 108.78 106.91 107.30 106.94 103,200
Aug 9, 2024 107.47 109.56 107.47 108.37 108.01 111,600
Aug 8, 2024 107.12 108.39 107.07 107.47 107.11 127,200
Aug 7, 2024 107.96 110.05 106.00 106.10 105.75 188,200
Aug 6, 2024 99.09 108.36 99.09 108.12 107.76 299,400
Aug 2, 2024 104.11 105.28 101.40 103.76 103.41 270,900
Aug 1, 2024 109.81 110.03 104.18 105.55 105.20 179,900
Jul 31, 2024 110.06 110.66 109.52 109.99 109.62 223,300
Jul 30, 2024 110.54 111.38 109.46 109.96 109.59 115,200
Jul 29, 2024 109.75 110.57 108.87 110.49 110.12 193,000
Jul 26, 2024 108.81 110.14 108.22 109.53 109.17 79,700
Jul 25, 2024 109.98 110.19 108.45 108.66 108.30 159,700
Jul 24, 2024 110.01 110.77 109.77 109.79 109.42 75,300
Jul 23, 2024 109.89 111.24 109.89 110.82 110.45 55,600
Jul 22, 2024 110.06 110.47 109.08 110.42 110.05 124,700
Jul 19, 2024 110.23 111.57 109.41 109.47 109.11 414,100
Jul 18, 2024 110.76 112.07 110.28 110.51 110.14 134,900
Jul 17, 2024 111.20 111.68 110.24 110.92 110.55 115,200
Jul 16, 2024 109.60 111.65 109.60 111.25 110.88 125,000
Jul 15, 2024 108.69 109.57 108.25 109.15 108.79 100,200
Jul 12, 2024 107.42 108.86 107.35 108.26 107.90 126,700
Jul 11, 2024 105.82 107.76 105.81 107.43 107.07 154,600
Jul 10, 2024 104.47 105.63 103.85 105.35 105.00 93,000
Jul 9, 2024 104.41 105.43 104.23 104.50 104.15 128,000
Jul 8, 2024 104.96 105.54 104.30 104.68 104.33 145,000
Jul 5, 2024 104.60 105.57 104.16 104.91 104.56 135,300
Jul 4, 2024 104.33 104.76 103.82 104.60 104.25 30,600
Jul 3, 2024 104.12 105.62 103.89 104.33 103.98 72,300
Jul 2, 2024 104.13 105.69 103.71 104.65 104.30 140,000
Jun 28, 2024 105.76 105.87 104.07 104.34 103.99 217,700
Jun 27, 2024 106.50 107.07 105.36 105.49 105.14 176,300
Jun 26, 2024 105.97 107.10 105.66 106.47 106.12 264,700
Jun 25, 2024 106.62 107.76 105.65 106.05 105.70 260,200
Jun 24, 2024 106.09 107.35 105.80 106.88 106.52 354,700
Jun 21, 2024 107.10 107.54 103.56 105.99 105.64 581,600
Jun 20, 2024 109.63 109.94 106.82 106.92 106.56 239,900
Jun 19, 2024 109.04 113.58 109.04 110.10 109.73 83,700
Jun 18, 2024 110.52 112.12 109.69 109.87 109.50 237,400
Jun 17, 2024 109.19 111.33 109.01 110.37 110.00 223,900
Jun 14, 2024 109.26 109.86 107.69 109.75 109.38 308,100
Jun 13, 2024 110.45 111.44 108.87 109.66 109.30 226,800
Jun 12, 2024 109.16 111.46 107.91 110.84 110.47 214,200
Jun 11, 2024 108.70 110.01 107.90 109.49 109.13 261,900
Jun 10, 2024 105.07 110.19 105.07 108.90 108.54 371,300
Jun 7, 2024 100.00 100.89 99.19 100.00 99.67 129,300
Jun 6, 2024 99.89 100.92 99.54 100.50 100.17 89,600
Jun 5, 2024 99.28 100.35 99.10 99.85 99.52 111,800
Jun 4, 2024 96.81 99.10 96.81 98.98 98.65 201,500
Jun 3, 2024 99.81 99.81 95.96 97.09 96.77 212,400
May 31, 2024 100.70 101.02 97.81 99.06 98.73 475,600
May 30, 2024 101.26 102.09 100.38 100.58 100.25 118,700
May 29, 2024 0.37 Dividend
May 29, 2024 102.40 102.40 100.88 101.10 100.76 256,600
May 28, 2024 104.17 104.90 103.09 103.12 102.41 174,100
May 27, 2024 104.60 105.29 104.29 104.70 103.98 39,300
May 24, 2024 103.26 104.29 102.94 104.08 103.36 61,200
May 23, 2024 103.87 104.42 102.28 102.85 102.14 98,200
May 22, 2024 102.71 104.37 102.71 104.11 103.39 109,400
May 21, 2024 103.20 103.52 102.35 103.10 102.39 74,200
May 17, 2024 102.41 102.44 101.24 102.10 101.40 162,800
May 16, 2024 103.44 103.50 101.19 102.19 101.49 163,800
May 15, 2024 103.99 105.40 103.45 103.51 102.80 245,800
May 14, 2024 105.73 106.05 103.54 104.09 103.37 114,000
May 13, 2024 104.30 107.07 103.36 105.73 105.00 154,000
May 10, 2024 110.00 110.00 104.21 104.53 103.81 365,400
May 9, 2024 98.72 100.06 97.35 99.73 99.04 145,300
May 8, 2024 98.58 99.36 97.23 98.88 98.20 157,100
May 7, 2024 96.86 98.69 96.48 98.54 97.86 132,900
May 6, 2024 98.81 98.81 95.43 96.75 96.08 212,700
May 3, 2024 97.58 99.30 97.00 98.80 98.12 216,100
May 2, 2024 98.50 98.77 97.24 97.35 96.68 127,700
May 1, 2024 98.45 98.97 97.87 98.23 97.55 84,900
Apr 30, 2024 100.88 100.88 98.39 98.50 97.82 154,900
Apr 29, 2024 99.97 100.81 99.97 100.80 100.11 115,500
Apr 26, 2024 100.16 100.94 99.50 99.97 99.28 97,800
Apr 25, 2024 100.23 101.25 99.45 100.16 99.47 92,800
Apr 24, 2024 100.63 101.29 99.58 100.52 99.83 91,300
Apr 23, 2024 100.34 100.92 99.56 100.05 99.36 96,300
Apr 22, 2024 99.95 100.76 99.62 99.90 99.21 87,700
Apr 19, 2024 99.79 100.53 99.19 99.87 99.18 83,400
Apr 18, 2024 100.73 101.23 99.25 99.84 99.15 117,300
Apr 17, 2024 101.31 101.67 100.52 100.78 100.09 125,700
Apr 16, 2024 100.65 101.60 100.24 101.31 100.61 92,000
Apr 15, 2024 101.29 101.45 99.82 100.70 100.01 86,600
Apr 12, 2024 100.07 101.12 100.07 100.65 99.96 86,300
Apr 11, 2024 100.87 101.09 99.69 100.26 99.57 97,200
Apr 10, 2024 100.06 101.20 99.51 101.01 100.31 141,700
Apr 9, 2024 101.31 101.31 100.00 100.82 100.13 107,100
Apr 8, 2024 101.55 101.74 100.76 101.31 100.61 73,300
Apr 5, 2024 102.46 103.63 101.44 101.50 100.80 80,500
Apr 4, 2024 103.04 103.47 101.57 102.60 101.89 90,600
Apr 3, 2024 102.62 103.81 102.62 102.96 102.25 145,400
Apr 2, 2024 104.00 104.06 102.73 103.20 102.49 89,100
Apr 1, 2024 103.49 104.37 102.79 104.09 103.37 52,600
Mar 28, 2024 104.40 104.72 103.17 103.17 102.46 143,300
Mar 27, 2024 103.86 104.31 103.20 104.11 103.39 61,300
Mar 26, 2024 102.80 103.49 102.30 102.81 102.10 164,600
Mar 25, 2024 103.64 104.55 102.78 102.78 102.07 136,600
Mar 22, 2024 104.37 105.02 103.84 104.70 103.98 94,100
Mar 21, 2024 103.75 104.98 103.36 104.36 103.64 90,700
Mar 20, 2024 103.22 104.18 103.00 103.45 102.74 94,500
Mar 19, 2024 101.86 103.34 101.86 103.22 102.51 81,600
Mar 18, 2024 102.19 102.55 101.59 101.63 100.93 89,500
Mar 15, 2024 102.62 103.39 101.45 101.88 101.18 315,200
Mar 14, 2024 102.20 102.73 101.44 102.65 101.94 154,600
Mar 13, 2024 102.04 102.72 101.69 102.50 101.79 110,100
Mar 12, 2024 101.91 103.17 101.91 102.07 101.37 72,400
Mar 11, 2024 101.79 102.43 100.95 101.68 100.98 139,700
Mar 8, 2024 101.36 102.81 101.36 101.99 101.29 92,500
Mar 7, 2024 101.68 102.77 101.68 102.06 101.36 125,900
Mar 6, 2024 103.93 103.96 101.24 101.31 100.61 172,000
Mar 5, 2024 103.08 103.59 102.53 103.17 102.46 119,400
Mar 4, 2024 103.49 104.16 102.42 103.38 102.67 143,600
Mar 1, 2024 102.97 104.43 102.31 103.99 103.27 168,300
Feb 29, 2024 103.31 105.41 102.34 102.39 101.69 904,300
Feb 28, 2024 103.78 104.88 103.05 103.44 102.73 152,300
Feb 27, 2024 104.19 105.04 103.54 103.90 103.18 168,200
Feb 26, 2024 103.47 105.42 102.73 104.12 103.40 274,700
Feb 23, 2024 95.00 104.17 94.86 103.52 102.81 443,600
Feb 22, 2024 90.77 92.70 90.51 92.23 91.60 153,000
Feb 21, 2024 91.05 91.10 89.15 90.03 89.41 161,600
Feb 20, 2024 92.47 92.79 91.24 91.59 90.96 126,200
Feb 16, 2024 93.38 93.67 92.89 92.98 92.34 171,100
Feb 15, 2024 92.80 93.71 92.36 93.23 92.59 94,900
Feb 14, 2024 90.67 93.20 90.22 93.05 92.41 106,000
Feb 13, 2024 90.70 91.50 89.36 90.10 89.48 111,800
Feb 12, 2024 92.91 92.91 90.95 91.69 91.06 95,100
Feb 9, 2024 91.68 92.79 91.21 92.48 91.84 97,500
Feb 8, 2024 0.36 Dividend
Feb 8, 2024 90.73 91.58 90.46 91.50 90.87 184,000
Feb 7, 2024 89.52 91.08 89.32 90.83 89.84 169,800
Feb 6, 2024 86.97 89.63 86.65 89.52 88.55 136,700
Feb 5, 2024 86.14 87.51 85.34 86.87 85.93 110,300
Feb 2, 2024 87.08 87.08 85.53 86.47 85.53 92,300
Feb 1, 2024 86.55 87.31 85.81 86.93 85.99 111,400
Jan 31, 2024 85.70 87.13 85.70 86.06 85.13 200,200
Jan 30, 2024 84.23 85.84 83.97 85.71 84.78 109,100
Jan 29, 2024 83.64 84.48 83.48 84.10 83.19 73,900
Jan 26, 2024 83.61 84.09 83.22 83.71 82.80 93,500
Jan 25, 2024 83.57 83.71 82.18 83.61 82.70 189,600
Jan 24, 2024 84.74 85.84 83.12 83.29 82.39 285,400
Jan 23, 2024 86.44 86.61 84.64 84.76 83.84 202,000
Jan 22, 2024 86.39 86.97 86.05 86.17 85.23 207,900
Jan 19, 2024 87.14 87.14 85.72 85.91 84.98 174,200
Jan 18, 2024 87.40 87.74 86.44 87.32 86.37 151,900
Jan 17, 2024 86.30 88.46 86.30 87.15 86.20 183,700
Jan 16, 2024 86.08 87.02 85.49 86.95 86.01 155,600
Jan 15, 2024 85.39 86.39 85.39 86.10 85.17 26,100
Jan 12, 2024 88.56 88.56 85.99 86.07 85.14 92,900
Jan 11, 2024 88.49 88.59 87.42 88.25 87.29 117,400
Jan 10, 2024 87.25 87.71 86.65 87.62 86.67 126,200
Jan 9, 2024 87.62 87.87 86.91 86.97 86.03 77,300
Jan 8, 2024 87.53 88.01 86.73 88.00 87.04 60,200
Jan 5, 2024 86.91 87.85 86.53 87.33 86.38 145,800
Jan 4, 2024 88.07 88.67 87.32 87.40 86.45 99,100
Jan 3, 2024 88.11 89.47 87.27 87.66 86.71 86,900
Jan 2, 2024 88.78 88.86 87.80 88.57 87.61 88,400
Dec 29, 2023 88.83 88.99 87.60 88.67 87.71 85,100
Dec 28, 2023 88.24 88.41 87.73 88.15 87.19 41,000
Dec 27, 2023 87.79 88.43 87.25 88.01 87.05 59,500
Dec 22, 2023 87.53 87.93 86.85 87.44 86.49 63,500
Dec 21, 2023 86.31 87.84 86.31 87.52 86.57 176,100
Dec 20, 2023 86.39 87.18 85.53 85.79 84.86 112,300
Dec 19, 2023 85.47 86.71 85.25 86.36 85.42 95,500
Dec 18, 2023 85.57 85.89 84.71 85.47 84.54 106,400
Dec 15, 2023 87.31 87.31 84.53 85.29 84.36 206,800
Dec 14, 2023 87.38 88.63 86.98 87.33 86.38 174,500
Dec 13, 2023 85.95 87.36 85.78 87.17 86.22 183,300
Dec 12, 2023 85.28 86.66 85.28 86.55 85.61 228,300
Dec 11, 2023 85.10 85.99 84.97 85.78 84.85 102,300
Dec 8, 2023 85.73 86.28 84.65 85.32 84.39 103,600
Dec 7, 2023 86.40 86.46 85.24 85.73 84.80 113,300
Dec 6, 2023 86.81 86.99 86.04 86.40 85.46 87,100
Dec 5, 2023 87.61 88.06 85.89 86.17 85.23 117,600
Dec 4, 2023 89.50 90.06 87.39 87.61 86.66 156,700
Dec 1, 2023 86.05 89.89 85.84 89.71 88.74 287,500
Nov 30, 2023 85.46 86.81 85.46 86.25 85.31 623,100
Nov 29, 2023 0.37 Dividend
Nov 29, 2023 85.84 86.21 84.98 85.88 84.95 138,100
Nov 28, 2023 86.34 86.70 85.61 85.84 84.55 108,000
Nov 27, 2023 85.04 86.92 84.92 86.59 85.28 182,700
Nov 24, 2023 84.43 85.78 84.19 85.23 83.95 58,900
Nov 23, 2023 85.21 85.74 84.36 84.36 83.09 11,900
Nov 22, 2023 84.99 85.96 84.76 85.17 83.89 184,200
Nov 21, 2023 85.21 85.42 83.95 84.32 83.05 149,500
Nov 20, 2023 84.48 85.48 84.13 85.09 83.81 150,100
Nov 17, 2023 84.45 85.37 83.08 84.48 83.21 219,100
Nov 16, 2023 82.41 84.61 81.66 84.55 83.28 268,900
Nov 15, 2023 82.73 83.80 80.97 81.60 80.37 334,900
Nov 14, 2023 82.88 83.95 82.08 82.33 81.09 208,600
Nov 13, 2023 82.99 83.23 81.18 82.36 81.12 262,700
Nov 10, 2023 90.88 90.88 82.67 82.99 81.74 650,600
Nov 9, 2023 91.56 92.93 91.42 92.66 91.26 210,400
Nov 8, 2023 92.57 92.57 91.22 91.56 90.18 116,000
Nov 7, 2023 91.35 91.90 90.64 91.73 90.35 124,700
Nov 6, 2023 92.57 92.78 90.79 91.40 90.02 148,600
Nov 3, 2023 93.58 93.58 91.97 93.02 91.62 274,500
Nov 2, 2023 91.50 93.33 91.50 92.98 91.58 233,500
Nov 1, 2023 90.75 91.58 89.98 91.11 89.74 179,900

Related Tickers