Toronto - Delayed Quote CAD

RB Global, Inc. (RBA.TO)

145.72
-2.20
(-1.49%)
At close: May 12 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025150.69150.81145.55145.72145.72207,400
May 9, 2025146.15147.98145.50147.92147.92454,300
May 8, 2025142.80148.24139.59146.10146.10462,800
May 7, 2025140.83142.72140.48142.21142.21288,200
May 6, 2025138.94140.52138.94140.39140.39202,300
May 5, 2025140.97141.68139.85140.27140.2786,400
May 2, 2025139.85142.02139.71141.71141.71271,100
May 1, 2025139.10141.14136.62138.43138.43226,800
Apr 30, 2025136.80138.95135.01138.93138.93510,100
Apr 29, 2025135.87138.31135.87137.32137.32193,500
Apr 28, 2025136.92137.32135.99136.43136.43206,900
Apr 25, 2025136.58137.27135.12137.24137.24203,200
Apr 24, 2025136.42138.05136.27136.72136.72136,800
Apr 23, 2025135.68137.82135.67136.40136.40223,200
Apr 22, 2025132.52134.12132.52133.94133.94190,000
Apr 21, 2025133.66133.78130.19131.36131.36130,200
Apr 17, 2025134.10135.73134.10134.90134.90164,200
Apr 16, 2025135.77136.11132.56133.98133.98166,700
Apr 15, 2025135.73137.25135.73136.38136.38175,000
Apr 14, 2025136.62136.62134.54135.68135.68178,100
Apr 11, 2025131.72134.96130.66134.88134.88187,300
Apr 10, 2025133.01134.54129.31132.53132.53235,800
Apr 9, 2025126.52135.58125.00135.51135.51305,900
Apr 8, 2025132.79132.81125.58127.76127.76298,100
Apr 7, 2025126.75132.70125.54129.01129.01257,700
Apr 4, 2025137.29137.29130.20130.81130.81353,200
Apr 3, 2025139.49141.03137.36138.14138.14260,900
Apr 2, 2025142.85144.97142.85144.55144.55158,900
Apr 1, 2025144.50145.36142.32143.67143.67187,700
Mar 31, 2025139.83145.41139.66144.43144.43314,200
Mar 28, 2025142.04142.66139.84140.17140.17201,000
Mar 27, 2025142.91143.76141.66143.53143.53176,000
Mar 26, 2025144.11144.47142.40143.20143.20175,700
Mar 25, 2025143.05144.24142.44143.39143.39159,800
Mar 24, 2025142.44144.35142.44143.34143.34161,400
Mar 21, 2025140.92142.44139.10142.16142.16385,200
Mar 20, 2025141.00142.61140.75141.50141.50127,400
Mar 19, 2025138.98142.63138.98142.06142.06169,100
Mar 18, 2025138.76140.23138.66139.06139.06163,400
Mar 17, 2025136.88140.39136.88139.92139.92215,400
Mar 14, 2025136.43138.45136.33137.61137.61179,400
Mar 13, 2025140.09140.89136.19136.39136.39242,900
Mar 12, 2025142.20142.20140.27140.40140.40313,500
Mar 11, 2025144.02144.44141.75141.92141.92344,700
Mar 10, 2025144.40145.57142.77143.76143.76278,700
Mar 7, 2025142.31146.29141.78145.73145.73175,000
Mar 6, 2025143.87144.74141.78142.54142.54184,900
Mar 5, 2025145.66145.93143.43143.62143.62209,600
Mar 4, 2025148.39148.39145.42145.70145.70206,600
Mar 3, 2025147.98150.26147.98149.00149.00205,100
Feb 28, 2025145.10148.33144.66147.98147.98829,500
Feb 27, 2025144.05146.22144.05145.00145.00212,600
Feb 26, 2025144.82145.99143.17143.88143.88288,900
Feb 25, 2025146.69147.71144.67144.97144.97303,400
Feb 24, 2025145.51148.74145.51146.70146.70223,600
Feb 21, 2025146.83148.06144.17146.00146.00397,700
Feb 20, 2025148.24148.24145.43146.76146.76346,100
Feb 19, 2025151.12152.48147.15148.93148.93881,700
Feb 18, 2025136.33137.41135.48136.94136.94211,800
Feb 14, 2025 0.412 Dividend
Feb 14, 2025135.86136.89134.80136.43136.43142,700
Feb 13, 2025134.42136.10134.04136.04135.63146,300
Feb 12, 2025133.26134.46132.27134.22133.81131,400
Feb 11, 2025133.42134.04132.21133.95133.54298,400
Feb 10, 2025133.18135.93133.18133.81133.40174,300
Feb 7, 2025130.98132.94130.98132.43132.03199,300
Feb 6, 2025127.59130.99127.59130.99130.59153,400
Feb 5, 2025127.99128.50127.00127.54127.15180,900
Feb 4, 2025128.54128.54126.53126.77126.39179,500
Feb 3, 2025127.19130.63127.19128.85128.46230,700
Jan 31, 2025131.76132.35129.81129.95129.56181,700
Jan 30, 2025130.39132.09130.34131.76131.3691,100
Jan 29, 2025130.14131.25129.46130.33129.94132,700
Jan 28, 2025130.49132.03129.41130.14129.75151,700
Jan 27, 2025128.63131.30128.38131.23130.83136,400
Jan 24, 2025129.20129.98128.67129.59129.20167,400
Jan 23, 2025129.76129.82128.45129.14128.75125,200
Jan 22, 2025130.50130.70128.56129.37128.98172,200
Jan 21, 2025130.00130.49128.75130.23129.84202,500
Jan 20, 2025128.98130.27125.56129.77129.3869,200
Jan 17, 2025129.81129.81128.26129.18128.79123,300
Jan 16, 2025128.45129.61128.36129.30128.91155,000
Jan 15, 2025129.58129.80128.12128.39128.00135,700
Jan 14, 2025129.16130.37127.57128.39128.00135,200
Jan 13, 2025127.62128.81126.92128.64128.25185,900
Jan 10, 2025128.00129.20127.67128.06127.67121,100
Jan 9, 2025129.87129.87128.95129.15128.7670,300
Jan 8, 2025128.94130.04128.35129.91129.52152,900
Jan 7, 2025132.14132.14128.63128.88128.49171,100
Jan 6, 2025133.49133.59130.96130.96130.56139,400
Jan 3, 2025130.44133.90130.42133.20132.80138,500
Jan 2, 2025130.63131.77129.35130.17129.7868,700
Dec 31, 2024129.80130.81129.45129.74129.3562,400
Dec 30, 2024129.73132.01128.67129.80129.41124,000
Dec 27, 2024130.82131.65130.17130.94130.5492,200
Dec 24, 2024130.61130.84129.47130.61130.2151,200
Dec 23, 2024130.37130.66129.82129.83129.44119,800
Dec 20, 2024130.73131.73129.77130.06129.67482,200
Dec 19, 2024131.57132.30130.42130.72130.32478,300
Dec 18, 2024133.93134.36131.11131.15130.75222,100
Dec 17, 2024135.06135.47133.58133.92133.51318,500
Dec 16, 2024135.07136.11134.29135.34134.93226,200
Dec 13, 2024136.10136.54134.39135.07134.66215,300
Dec 12, 2024135.92136.53135.02135.99135.58207,300
Dec 11, 2024136.77136.88135.57135.92135.51184,000
Dec 10, 2024138.04138.04135.52136.27135.86164,700
Dec 9, 2024137.22138.25136.05138.04137.62197,300
Dec 6, 2024137.10138.65136.81137.03136.62131,300
Dec 5, 2024138.40138.40136.86136.93136.52206,500
Dec 4, 2024136.98139.18136.85138.11137.69266,000
Dec 3, 2024136.56137.72135.86137.13136.71185,400
Dec 2, 2024138.06138.06135.36136.50136.09216,500
Nov 29, 2024137.56138.82136.89138.34137.92164,100
Nov 28, 2024136.91138.75136.90137.56137.1436,600
Nov 27, 2024 0.408 Dividend
Nov 27, 2024136.81137.53136.00136.85136.44134,600
Nov 26, 2024137.55138.99136.43137.59136.77362,000
Nov 25, 2024137.20139.48137.05137.55136.73624,100
Nov 22, 2024133.76136.72133.62136.69135.87224,300
Nov 21, 2024131.80133.66130.56133.18132.38206,800
Nov 20, 2024130.81131.19129.82131.07130.29143,600
Nov 19, 2024130.25131.91128.81130.75129.97196,500
Nov 18, 2024130.72133.11130.51131.88131.09192,300
Nov 15, 2024129.32132.05129.32130.72129.94174,300
Nov 14, 2024127.24130.50127.24129.86129.08155,500
Nov 13, 2024129.14130.12127.15127.62126.86218,800
Nov 12, 2024130.43130.72129.03129.50128.72108,200
Nov 11, 2024128.13131.96128.13130.50129.72230,200
Nov 8, 2024118.96129.58118.96127.82127.06304,700
Nov 7, 2024124.42124.54122.65123.82123.08102,900
Nov 6, 2024121.77124.81120.94124.43123.69170,900
Nov 5, 2024118.94120.58118.27119.85119.13101,900
Nov 4, 2024118.40119.33117.92118.70117.99125,200
Nov 1, 2024117.97118.90117.40118.79118.08120,600
Oct 31, 2024119.62119.62117.40117.97117.26247,900
Oct 30, 2024119.92120.79119.38119.87119.15104,800
Oct 29, 2024119.56120.96118.50120.59119.87128,100
Oct 28, 2024118.42120.20118.42119.55118.83136,700
Oct 25, 2024117.31118.15117.08118.00117.2983,100
Oct 24, 2024118.09118.09116.12117.23116.53151,400
Oct 23, 2024119.26119.57117.78118.48117.7790,800
Oct 22, 2024118.85119.78118.14119.27118.56139,400
Oct 21, 2024111.89120.64111.89119.38118.67257,000
Oct 18, 2024111.59112.21110.47111.99111.32107,200
Oct 17, 2024108.47111.28108.47111.28110.61332,000
Oct 16, 2024111.48111.56108.08108.21107.56312,100
Oct 15, 2024111.78112.37110.67111.43110.76192,400
Oct 11, 2024109.29110.89109.29110.20109.54124,700
Oct 10, 2024110.59110.59109.07109.29108.64107,800
Oct 9, 2024111.09111.09109.62110.86110.2092,500
Oct 8, 2024109.44111.16109.44111.09110.43150,200
Oct 7, 2024109.88109.88108.27109.47108.8186,900
Oct 4, 2024109.05110.28108.60110.17109.51109,900
Oct 3, 2024107.92108.67107.21108.54107.89283,000
Oct 2, 2024107.78109.35107.77107.99107.3486,600
Oct 1, 2024108.61109.13107.21107.94107.29123,500
Sep 30, 2024107.83108.87105.60108.85108.20276,300
Sep 27, 2024108.94109.79108.11108.51107.86156,100
Sep 26, 2024111.11111.11108.61108.78108.13171,000
Sep 25, 2024112.83113.23110.73110.75110.09119,200
Sep 24, 2024114.38114.38112.41113.12112.44103,700
Sep 23, 2024114.24114.25113.08113.93113.25113,900
Sep 20, 2024115.29115.73113.88114.48113.79688,300
Sep 19, 2024115.83116.02114.97115.72115.03136,700
Sep 18, 2024114.40114.95113.16114.25113.57119,200
Sep 17, 2024116.25116.55113.54114.74114.0588,700
Sep 16, 2024115.80116.70115.11115.66114.9798,500
Sep 13, 2024115.31116.59114.66115.66114.97134,100
Sep 12, 2024114.83115.52114.16115.31114.6272,600
Sep 11, 2024113.42115.03112.58114.82114.13110,700
Sep 10, 2024113.86114.40112.78114.32113.64126,600
Sep 9, 2024112.70113.34111.40113.22112.54100,800
Sep 6, 2024113.27114.73111.59112.08111.41171,300
Sep 5, 2024113.20113.75112.14113.26112.58182,500
Sep 4, 2024113.74114.02112.64113.55112.87105,900
Sep 3, 2024115.42115.99113.90114.15113.47209,000
Aug 30, 2024115.35116.85115.13116.10115.41369,900
Aug 29, 2024114.94115.55114.60115.01114.3269,300
Aug 28, 2024 0.39 Dividend
Aug 28, 2024117.04117.04114.41114.88114.19149,500
Aug 27, 2024116.68117.55115.84117.18116.09106,000
Aug 26, 2024115.90117.55115.90116.95115.86103,500
Aug 23, 2024115.21116.03115.09115.84114.76115,000
Aug 22, 2024114.39115.59114.33115.15114.08123,100
Aug 21, 2024113.37114.48112.80114.33113.2787,200
Aug 20, 2024113.29113.98112.51113.62112.5668,300
Aug 19, 2024112.59113.51112.59113.35112.3090,900
Aug 16, 2024112.04112.74111.47112.59111.5474,600
Aug 15, 2024110.57112.29110.57112.20111.16111,700
Aug 14, 2024107.91109.85107.91109.84108.8298,900
Aug 13, 2024107.50108.88107.50107.91106.9171,700
Aug 12, 2024108.37108.78106.91107.30106.30103,200
Aug 9, 2024107.47109.56107.47108.37107.36111,600
Aug 8, 2024107.12108.39107.07107.47106.47127,200
Aug 7, 2024107.96110.05106.00106.10105.11188,200
Aug 6, 202499.09108.3699.09108.12107.12299,400
Aug 2, 2024104.11105.28101.40103.76102.80270,900
Aug 1, 2024109.81110.03104.18105.55104.57179,900
Jul 31, 2024110.06110.66109.52109.99108.97223,300
Jul 30, 2024110.54111.38109.46109.96108.94115,200
Jul 29, 2024109.75110.57108.87110.49109.46193,000
Jul 26, 2024108.81110.14108.22109.53108.5179,700
Jul 25, 2024109.98110.19108.45108.66107.65159,700
Jul 24, 2024110.01110.77109.77109.79108.7775,300
Jul 23, 2024109.89111.24109.89110.82109.7955,600
Jul 22, 2024110.06110.47109.08110.42109.39124,700
Jul 19, 2024110.23111.57109.41109.47108.45414,100
Jul 18, 2024110.76112.07110.28110.51109.48134,900
Jul 17, 2024111.20111.68110.24110.92109.89115,200
Jul 16, 2024109.60111.65109.60111.25110.22125,000
Jul 15, 2024108.69109.57108.25109.15108.14100,200
Jul 12, 2024107.42108.86107.35108.26107.25126,700
Jul 11, 2024105.82107.76105.81107.43106.43154,600
Jul 10, 2024104.47105.63103.85105.35104.3793,000
Jul 9, 2024104.41105.43104.23104.50103.53128,000
Jul 8, 2024104.96105.54104.30104.68103.71145,000
Jul 5, 2024104.60105.57104.16104.91103.94135,300
Jul 4, 2024104.33104.76103.82104.60103.6330,600
Jul 3, 2024104.12105.62103.89104.33103.3672,300
Jul 2, 2024104.13105.69103.71104.65103.68140,000
Jun 28, 2024105.76105.87104.07104.34103.37217,700
Jun 27, 2024106.50107.07105.36105.49104.51176,300
Jun 26, 2024105.97107.10105.66106.47105.48264,700
Jun 25, 2024106.62107.76105.65106.05105.06260,200
Jun 24, 2024106.09107.35105.80106.88105.89354,700
Jun 21, 2024107.10107.54103.56105.99105.01581,600
Jun 20, 2024109.63109.94106.82106.92105.93239,900
Jun 19, 2024109.04113.58109.04110.10109.0883,700
Jun 18, 2024110.52112.12109.69109.87108.85237,400
Jun 17, 2024109.19111.33109.01110.37109.34223,900
Jun 14, 2024109.26109.86107.69109.75108.73308,100
Jun 13, 2024110.45111.44108.87109.66108.64226,800
Jun 12, 2024109.16111.46107.91110.84109.81214,200
Jun 11, 2024108.70110.01107.90109.49108.47261,900
Jun 10, 2024105.07110.19105.07108.90107.89371,300
Jun 7, 2024100.00100.8999.19100.0099.07129,300
Jun 6, 202499.89100.9299.54100.5099.5789,600
Jun 5, 202499.28100.3599.1099.8598.92111,800
Jun 4, 202496.8199.1096.8198.9898.06201,500
Jun 3, 202499.8199.8195.9697.0996.19212,400
May 31, 2024100.70101.0297.8199.0698.14475,600
May 30, 2024101.26102.09100.38100.5899.65118,700
May 29, 2024 0.368 Dividend
May 29, 2024102.40102.40100.88101.10100.16256,600
May 28, 2024104.17104.90103.09103.12101.80174,100
May 27, 2024104.60105.29104.29104.70103.3639,300
May 24, 2024103.26104.29102.94104.08102.7461,200
May 23, 2024103.87104.42102.28102.85101.5398,200
May 22, 2024102.71104.37102.71104.11102.77109,400
May 21, 2024103.20103.52102.35103.10101.7874,200
May 17, 2024102.41102.44101.24102.10100.79162,800
May 16, 2024103.44103.50101.19102.19100.88163,800
May 15, 2024103.99105.40103.45103.51102.18245,800
May 14, 2024105.73106.05103.54104.09102.75114,000
May 13, 2024104.30107.07103.36105.73104.37154,000

Related Tickers

TRI.TO Thomson Reuters Corporation
258.29
-1.09%
 
GDI.TO GDI Integrated Facility Services Inc.
33.50
+2.45%
 
DXT.TO Dexterra Group Inc.
8.61
-0.58%
 
CGY.TO Calian Group Ltd.
50.40
-0.53%
 
KBL.TO K-Bro Linen Inc.
35.81
+1.22%
 
DCM.TO DATA Communications Management Corp.
1.9500
+13.37%
 
DIV.TO Diversified Royalty Corp.
2.9500
+1.03%
 
TRI Thomson Reuters Corporation
184.75
-1.41%
 
MMS Maximus, Inc.
76.80
+1.96%
 
CTAS Cintas Corporation
216.99
+1.05%