Find a quote
RB GLOBAL INC
139.13 Down -4.55 (-3.27 %)
Delayed : 2026/03/10 10:25:30
- Previous close $143.68
- Opening $142.85
- Today High $142.85
- Today Low $138.66
- Price Bid $138.97
- Price Ask $138.97
- 52 Weeks High $164.85
- 52 Weeks Low $125.00
- Size Bid 2
- Size Ask 1
- Volume 25,688
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:25 AM | $139.13 | Up $0.13 | $139.14 | $139.12 | 400 |
| 10:24 AM | $139.00 | Down $ -0.36 | $139.00 | $139.00 | 400 |
| 10:22 AM | $139.36 | Up $0.28 | $139.37 | $139.20 | 400 |
| 10:22 AM | $139.36 | Up $0.00 | $139.37 | $139.20 | 0 |
| 10:21 AM | $139.08 | Up $0.07 | $139.08 | $139.08 | 200 |
| 10:20 AM | $139.01 | Up $0.11 | $139.02 | $139.01 | 400 |
| 10:19 AM | $138.90 | Up $0.24 | $138.90 | $138.89 | 300 |
| 10:18 AM | $138.66 | Down $ -0.10 | $138.78 | $138.66 | 200 |
| 10:16 AM | $138.76 | Up $0.10 | $138.76 | $138.74 | 400 |
| 10:16 AM | $138.76 | Up $0.00 | $138.76 | $138.74 | 0 |
| 10:15 AM | $138.66 | Down $ -0.30 | $138.90 | $138.66 | 800 |
| 10:12 AM | $138.96 | Down $ -0.55 | $139.26 | $138.96 | 600 |
| 10:12 AM | $138.96 | Up $0.00 | $139.26 | $138.96 | 0 |
| 10:12 AM | $138.96 | Up $0.00 | $139.26 | $138.96 | 0 |
| 10:11 AM | $139.51 | Down $ -0.15 | $139.70 | $139.50 | 1,500 |
| 10:10 AM | $139.66 | Down $ -0.48 | $139.88 | $139.66 | 1,000 |
| 10:09 AM | $140.14 | Down $ -0.01 | $140.14 | $140.14 | 300 |
| 10:08 AM | $140.15 | Up $0.10 | $140.17 | $140.10 | 1,900 |
| 10:07 AM | $140.05 | Down $ -0.35 | $140.05 | $140.05 | 100 |
| 10:06 AM | $140.40 | Down $ -0.20 | $140.40 | $140.40 | 400 |
| 10:05 AM | $140.60 | Down $ -0.02 | $140.61 | $140.60 | 200 |
| 10:04 AM | $140.62 | Down $ -0.14 | $140.62 | $140.60 | 300 |
| 10:03 AM | $140.76 | Down $ -0.30 | $140.91 | $140.76 | 1,200 |
| 10:01 AM | $141.06 | Up $0.04 | $141.16 | $141.06 | 1,400 |
| 10:01 AM | $141.06 | Up $0.00 | $141.16 | $141.06 | 0 |
| 10:00 AM | $141.02 | Down $ -0.08 | $141.04 | $141.02 | 800 |
| 09:59 AM | $141.10 | Up $0.31 | $141.10 | $140.91 | 500 |
| 09:57 AM | $140.79 | Up $0.39 | $140.79 | $140.67 | 200 |
| 09:57 AM | $140.79 | Up $0.00 | $140.79 | $140.67 | 0 |
| 09:55 AM | $140.40 | Down $ -0.15 | $140.51 | $140.40 | 1,200 |
| 09:55 AM | $140.40 | Up $0.00 | $140.51 | $140.40 | 0 |
| 09:53 AM | $140.55 | Up $0.30 | $140.55 | $140.40 | 600 |
| 09:53 AM | $140.55 | Up $0.00 | $140.55 | $140.40 | 0 |
| 09:52 AM | $140.25 | Up $0.05 | $140.25 | $140.25 | 100 |
| 09:51 AM | $140.20 | Down $ -0.33 | $140.34 | $140.20 | 600 |
| 09:50 AM | $140.53 | Up $0.10 | $140.53 | $140.52 | 200 |
| 09:49 AM | $140.43 | Up $0.10 | $140.43 | $140.41 | 400 |
| 09:48 AM | $140.33 | Down $ -0.21 | $140.39 | $140.29 | 800 |
| 09:47 AM | $140.54 | Up $0.09 | $140.54 | $140.42 | 800 |
| 09:45 AM | $140.45 | Down $ -0.49 | $140.85 | $140.45 | 1,600 |
| 09:45 AM | $140.45 | Up $0.00 | $140.85 | $140.45 | 0 |
| 09:44 AM | $140.94 | Down $ -0.07 | $140.94 | $140.94 | 200 |
| 09:43 AM | $141.01 | Down $ -0.21 | $141.01 | $141.01 | 100 |
| 09:41 AM | $141.22 | Down $ -0.25 | $141.22 | $140.99 | 1,100 |
| 09:41 AM | $141.22 | Up $0.00 | $141.22 | $140.99 | 0 |
| 09:40 AM | $141.47 | Up $0.13 | $141.48 | $141.47 | 300 |
| 09:39 AM | $141.34 | Down $ -0.37 | $141.34 | $141.03 | 600 |
| 09:36 AM | $141.71 | Down $ -1.14 | $141.71 | $141.42 | 1,400 |
| 09:36 AM | $141.71 | Up $0.00 | $141.71 | $141.42 | 0 |
| 09:36 AM | $141.71 | Up $0.00 | $141.71 | $141.42 | 0 |
| 09:30 AM | $142.85 | Down $ -0.83 | $142.85 | $142.85 | 900 |
| 09:30 AM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| 09:30 AM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| 09:30 AM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| 09:30 AM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| 09:30 AM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| Previous close | $143.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/03/2026 | $143.68 | $140.87 | $143.76 | $140.57 | 184,300 |
| 06/03/2026 | $141.47 | $143.35 | $143.35 | $140.18 | 186,700 |
| 05/03/2026 | $145.48 | $142.78 | $145.58 | $141.23 | 314,400 |
| 04/03/2026 | $140.86 | $140.01 | $141.15 | $139.44 | 236,700 |
| 03/03/2026 | $137.31 | $135.15 | $137.79 | $135.14 | 207,100 |
| 02/03/2026 | $136.90 | $137.73 | $137.95 | $136.26 | 283,700 |
| 27/02/2026 | $137.41 | $138.58 | $138.76 | $135.81 | 495,300 |
| 26/02/2026 | $139.25 | $136.28 | $139.66 | $135.84 | 143,400 |
| 25/02/2026 | $135.54 | $134.88 | $136.29 | $134.66 | 183,100 |
| 24/02/2026 | $132.78 | $132.97 | $133.06 | $131.91 | 221,400 |
| 23/02/2026 | $134.70 | $137.56 | $138.96 | $134.62 | 229,200 |
| 20/02/2026 | $141.48 | $140.66 | $141.87 | $140.13 | 168,200 |
| 19/02/2026 | $142.01 | $144.70 | $145.04 | $139.85 | 441,200 |
| 18/02/2026 | $147.24 | $151.02 | $151.28 | $145.77 | 279,900 |
| 17/02/2026 | $141.90 | $139.24 | $142.77 | $139.06 | 237,900 |
| 13/02/2026 | $138.91 | $137.60 | $139.36 | $136.90 | 343,200 |
| 12/02/2026 | $137.10 | $140.31 | $141.70 | $133.02 | 924,400 |
| 11/02/2026 | $154.57 | $159.81 | $159.81 | $154.31 | 357,200 |
| 10/02/2026 | $161.51 | $160.18 | $161.68 | $159.68 | 150,000 |
| 09/02/2026 | $159.86 | $160.79 | $161.16 | $159.22 | 158,700 |
| 06/02/2026 | $160.68 | $158.92 | $160.95 | $158.23 | 95,400 |
| 05/02/2026 | $157.49 | $157.82 | $158.43 | $156.42 | 229,300 |
| 04/02/2026 | $158.45 | $158.16 | $158.76 | $157.15 | 172,900 |
| 03/02/2026 | $156.33 | $155.25 | $156.38 | $153.75 | 163,000 |
| 02/02/2026 | $156.12 | $156.14 | $156.64 | $155.65 | 150,000 |
| 30/01/2026 | $154.56 | $153.20 | $154.91 | $152.92 | 291,700 |
| 29/01/2026 | $155.00 | $154.72 | $155.47 | $153.74 | 238,200 |
| 28/01/2026 | $157.35 | $156.69 | $157.60 | $155.80 | 155,400 |
| 27/01/2026 | $159.43 | $158.58 | $160.10 | $158.38 | 161,200 |
| 26/01/2026 | $160.43 | $157.55 | $160.50 | $156.92 | 203,600 |
Graphs are not available, please refer to the detailed table