RB Global Stock Price History
NYSE: RBAConsumer DiscretionaryBusiness ServicesUSD
85.84+1.81 (+2.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RBA price history at a glance
The price history for RB Global (RBA) on this page begins on March 9, 1998, when the stock closed at $3.63; it most recently closed at $85.84 on October 5, 2026. The highest price in this record is $119.58, reached on September 15, 2025; the latest close is 28.2% below that peak. Across the 27 complete calendar years in the table, RBA finished higher in 19 and lower in 8. Its best year was 2020 (+61.8%) and its worst was 2000 (-25.2%).
Over roughly 29 years the share price changed +2268.0%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, RBA has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $119.58
- Date of high
- Sep 15, 2025
- Low since 1998
- $2.77
- Date of low
- Nov 20, 2000
- 52-week high
- $119.33
- 52-week low
- $78.05
- Last close
- $85.84
RBA returns
1 week
+4.84%
1 month
+5.55%
3 months
-20.61%
6 months
-16.90%
Year to date
-16.55%
1 year
-17.25%
3 years
+29.04%
5 years
+28.89%
RBA price return, excluding dividends.
RBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.84 | -16.89% |
| 2025 | 103.29 | +12.00% |
| 2024 | 92.22 | +37.87% |
| 2023 | 66.89 | +15.67% |
| 2022 | 57.83 | -5.52% |
| 2021 | 61.21 | -11.99% |
| 2020 | 69.55 | +61.82% |
| 2019 | 42.98 | +25.93% |
| 2018 | 34.13 | +14.03% |
| 2017 | 29.93 | -11.97% |
| 2016 | 34.00 | +41.02% |
| 2015 | 24.11 | -10.80% |
| 2014 | 27.03 | +15.86% |
| 2013 | 23.33 | +10.20% |
| 2012 | 21.17 | -4.12% |
| 2011 | 22.08 | -4.21% |
| 2010 | 23.05 | +2.76% |
| 2009 | 22.43 | +6.15% |
| 2008 | 21.13 | -21.55% |
| 2007 | 26.93 | +50.91% |
| 2006 | 17.85 | +26.72% |
| 2005 | 14.08 | +27.80% |
| 2004 | 11.02 | +25.47% |
| 2003 | 8.78 | +59.65% |
| 2002 | 5.50 | +28.19% |
| 2001 | 4.29 | +24.10% |
| 2000 | 3.46 | -25.23% |
| 1999 | 4.63 | +3.02% |
| 1998* | 4.49 | +23.85% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
RBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.98 | 85.91 | 83.17 | 85.84 | +2.15% | |
| 81.50 | 85.65 | 81.14 | 84.03 | +4.51% | |
| 80.87 | 81.56 | 79.07 | 80.40 | -0.80% | |
| 82.54 | 82.88 | 80.72 | 81.05 | -1.52% | |
| 81.74 | 83.11 | 81.19 | 82.30 | +0.51% | |
| 82.48 | 82.79 | 80.11 | 81.88 | +0.36% | |
| 81.78 | 82.09 | 78.05 | 81.59 | +0.25% | |
| 81.52 | 82.00 | 80.80 | 81.39 | 0.00% | |
| 80.38 | 81.45 | 80.37 | 81.39 | +0.77% | |
| 81.87 | 82.02 | 80.75 | 80.77 | -2.09% | |
| 82.26 | 83.55 | 81.63 | 82.49 | +0.04% | |
| 82.67 | 83.16 | 81.74 | 82.46 | -0.45% | |
| 83.03 | 83.64 | 81.96 | 82.83 | -0.64% | |
| 84.30 | 84.61 | 83.32 | 83.36 | -0.41% | |
| 83.94 | 84.10 | 82.82 | 83.70 | +0.60% | |
| 83.90 | 84.29 | 83.05 | 83.20 | -1.05% | |
| 85.16 | 85.50 | 83.93 | 84.08 | -0.25% | |
| 85.73 | 86.57 | 83.95 | 84.29 | -2.11% | |
| 84.40 | 86.63 | 83.62 | 86.11 | +2.48% | |
| 83.35 | 84.53 | 82.65 | 84.03 | +0.51% | |
| 81.73 | 83.94 | 81.25 | 83.60 | +3.80% | |
| 81.15 | 82.16 | 79.75 | 80.54 | -0.97% | |
| 81.62 | 81.99 | 80.66 | 81.33 | -0.67% | |
| 83.19 | 83.19 | 81.62 | 81.88 | -1.99% | |
| 82.51 | 84.20 | 81.72 | 83.54 | +0.32% | |
| 83.53 | 84.29 | 81.50 | 83.27 | +0.45% | |
| 82.66 | 84.15 | 81.93 | 82.90 | +0.18% | |
| 84.06 | 84.29 | 82.23 | 82.75 | -2.16% | |
| 85.41 | 86.23 | 84.24 | 84.58 | -1.72% | |
| 86.18 | 86.30 | 85.29 | 86.06 | +0.20% | |
| 85.43 | 86.14 | 84.83 | 85.89 | +0.15% | |
| 84.96 | 86.80 | 84.48 | 85.76 | +0.87% | |
| 83.38 | 85.56 | 82.94 | 85.02 | +1.13% | |
| 87.15 | 87.50 | 83.64 | 84.07 | -3.39% | |
| 87.79 | 88.69 | 86.47 | 87.02 | -0.42% | |
| 85.89 | 88.21 | 85.71 | 87.39 | +1.40% | |
| 86.15 | 88.13 | 85.47 | 86.18 | +0.49% | |
| 82.48 | 86.55 | 82.48 | 85.76 | +4.45% | |
| 84.07 | 84.31 | 82.03 | 82.11 | -2.55% | |
| 86.40 | 86.71 | 83.59 | 84.26 | -2.49% | |
| 86.71 | 87.29 | 85.33 | 86.41 | -0.06% | |
| 88.83 | 89.06 | 86.05 | 86.46 | -3.54% | |
| 93.80 | 94.64 | 89.54 | 89.63 | -4.47% | |
| 94.30 | 95.54 | 92.82 | 93.82 | -0.95% | |
| 92.15 | 95.96 | 92.15 | 94.72 | +2.21% | |
| 95.64 | 96.88 | 92.28 | 92.67 | -3.10% | |
| 108.60 | 108.60 | 94.12 | 95.63 | -13.89% | |
| 111.68 | 112.38 | 109.22 | 111.06 | -1.03% | |
| 110.95 | 112.89 | 110.95 | 112.22 | +2.26% | |
| 109.54 | 110.06 | 108.29 | 109.74 | -0.25% | |
| 114.55 | 114.84 | 109.15 | 110.01 | -4.51% | |
| 115.73 | 117.12 | 114.78 | 115.20 | -1.19% | |
| 117.02 | 117.50 | 115.27 | 116.59 | +0.21% | |
| 112.54 | 116.48 | 112.23 | 116.35 | +4.27% | |
| 109.43 | 111.98 | 108.84 | 111.59 | +2.23% | |
| 109.27 | 110.24 | 108.81 | 109.16 | -1.22% | |
| 110.93 | 111.91 | 109.94 | 110.51 | -0.02% | |
| 109.69 | 110.57 | 108.68 | 110.53 | -0.05% | |
| 112.63 | 112.63 | 110.33 | 110.59 | -0.95% | |
| 112.87 | 112.87 | 110.74 | 111.65 | -1.32% | |
| 111.71 | 114.60 | 111.71 | 113.14 | +1.63% | |
| 109.68 | 112.47 | 108.88 | 111.32 | +1.98% | |
| 109.58 | 109.87 | 108.32 | 109.16 | +0.35% | |
| 108.11 | 109.33 | 107.50 | 108.78 | +0.60% | |
| 112.16 | 112.44 | 107.99 | 108.13 | -2.95% | |
| 111.36 | 112.08 | 109.76 | 111.42 | +0.30% | |
| 112.33 | 112.81 | 110.15 | 111.09 | -1.94% | |
| 115.39 | 115.39 | 112.34 | 113.29 | -0.70% | |
| 112.90 | 114.53 | 112.61 | 114.09 | +1.13% | |
| 113.98 | 115.34 | 111.23 | 112.81 | -0.22% | |
| 116.63 | 116.63 | 112.00 | 113.06 | -2.91% | |
| 115.30 | 117.05 | 114.51 | 116.45 | +2.19% | |
| 115.10 | 116.64 | 112.91 | 113.95 | -1.18% | |
| 115.97 | 116.21 | 114.25 | 115.31 | -0.16% | |
| 112.00 | 115.69 | 112.00 | 115.50 | +2.62% | |
| 108.43 | 113.54 | 108.43 | 112.55 | +3.77% | |
| 108.28 | 108.91 | 107.42 | 108.46 | -0.16% | |
| 110.42 | 111.20 | 108.62 | 108.63 | -1.75% | |
| 107.87 | 110.62 | 107.20 | 110.57 | +3.03% | |
| 110.11 | 111.29 | 106.92 | 107.32 | -3.23% | |
| 110.81 | 111.63 | 109.80 | 110.90 | +0.44% | |
| 108.24 | 110.58 | 108.09 | 110.41 | +2.58% | |
| 106.20 | 108.85 | 105.91 | 107.63 | +1.42% | |
| 105.60 | 107.08 | 104.93 | 106.12 | +0.45% | |
| 106.11 | 108.13 | 105.29 | 105.64 | -0.52% | |
| 104.74 | 106.61 | 104.50 | 106.19 | +1.59% | |
| 104.50 | 106.02 | 104.48 | 104.53 | +0.04% | |
| 107.03 | 107.04 | 103.74 | 104.49 | -0.99% | |
| 103.64 | 105.59 | 103.36 | 105.53 | +3.28% | |
| 103.81 | 105.28 | 101.28 | 102.18 | -2.55% | |
| 105.29 | 105.31 | 102.44 | 104.85 | -0.40% | |
| 105.68 | 106.45 | 104.30 | 105.27 | -1.02% | |
| 104.99 | 106.84 | 104.38 | 106.35 | +0.41% | |
| 103.73 | 107.46 | 103.24 | 105.92 | +1.90% | |
| 105.10 | 105.24 | 103.75 | 103.94 | -1.19% | |
| 104.52 | 106.21 | 104.22 | 105.19 | +0.45% | |
| 103.51 | 105.33 | 103.37 | 104.72 | +1.97% | |
| 103.66 | 103.84 | 101.68 | 102.70 | -1.77% | |
| 103.39 | 104.55 | 102.10 | 104.55 | +1.22% | |
| 100.06 | 103.74 | 100.06 | 103.29 | +0.44% | |
| 101.94 | 103.91 | 101.23 | 102.84 | +0.73% | |
| 101.89 | 102.18 | 100.19 | 102.09 | +0.29% | |
| 102.42 | 104.83 | 101.34 | 101.79 | +0.01% | |
| 102.53 | 102.73 | 100.45 | 101.78 | -1.57% | |
| 104.47 | 104.92 | 102.93 | 103.40 | -0.99% | |
| 103.01 | 105.15 | 102.38 | 104.43 | +1.11% | |
| 103.35 | 104.96 | 102.47 | 103.28 | -0.15% | |
| 105.80 | 106.97 | 102.91 | 103.43 | -2.31% | |
| 107.25 | 109.16 | 105.50 | 105.88 | -0.61% | |
| 108.17 | 110.49 | 105.63 | 106.53 | +1.45% | |
| 104.19 | 105.86 | 103.74 | 105.01 | +0.12% | |
| 104.85 | 105.61 | 104.11 | 104.88 | +0.56% | |
| 105.77 | 106.19 | 104.28 | 104.30 | -0.90% | |
| 104.94 | 105.62 | 104.40 | 105.25 | -0.09% | |
| 107.60 | 108.19 | 104.49 | 105.35 | -2.23% | |
| 106.27 | 109.07 | 106.27 | 107.75 | +0.94% | |
| 106.22 | 107.98 | 105.90 | 106.75 | +0.50% | |
| 102.01 | 106.73 | 101.94 | 106.22 | +3.49% | |
| 103.61 | 104.42 | 102.64 | 102.64 | -1.06% | |
| 104.69 | 105.54 | 103.56 | 103.74 | -0.75% | |
| 103.95 | 105.04 | 103.69 | 104.52 | +0.34% | |
| 103.46 | 105.12 | 102.88 | 104.17 | +0.85% | |
| 104.26 | 105.46 | 102.96 | 103.29 | -0.43% | |
| 103.52 | 104.40 | 103.00 | 103.74 | +0.39% | |
| 103.31 | 104.10 | 102.83 | 103.34 | +0.31% | |
| 103.18 | 104.41 | 102.11 | 103.02 | -0.27% | |
| 100.04 | 103.31 | 98.92 | 103.30 | +3.41% | |
| 99.26 | 100.04 | 98.51 | 99.89 | +0.08% | |
| 100.27 | 101.57 | 99.56 | 99.81 | +2.09% | |
| 97.63 | 98.40 | 96.87 | 97.77 | -0.11% | |
| 98.04 | 98.75 | 97.64 | 97.88 | -0.47% | |
| 95.36 | 98.74 | 95.36 | 98.34 | +1.80% | |
| 96.21 | 96.88 | 94.95 | 96.60 | +0.78% | |
| 95.76 | 96.75 | 93.58 | 95.85 | +1.51% | |
| 95.77 | 95.98 | 93.88 | 94.42 | -0.20% | |
| 97.34 | 97.75 | 94.38 | 94.61 | -3.58% | |
| 96.76 | 98.71 | 96.43 | 98.12 | +0.67% | |
| 97.36 | 98.51 | 95.20 | 97.47 | +1.07% | |
| 95.59 | 96.84 | 95.23 | 96.44 | -0.80% | |
| 96.76 | 98.90 | 95.73 | 97.22 | +2.36% | |
| 95.94 | 96.91 | 94.47 | 94.98 | -0.90% | |
| 96.72 | 97.16 | 95.11 | 95.84 | -1.34% | |
| 99.42 | 99.67 | 96.97 | 97.14 | -2.87% | |
| 99.57 | 101.18 | 99.55 | 100.01 | +0.99% | |
| 100.33 | 101.09 | 98.99 | 99.03 | +0.35% | |
| 97.95 | 99.23 | 97.30 | 98.68 | +0.79% | |
| 101.72 | 102.56 | 97.88 | 97.91 | -4.24% | |
| 102.43 | 103.93 | 101.33 | 102.24 | -1.06% | |
| 105.23 | 105.35 | 102.16 | 103.34 | -2.32% | |
| 106.44 | 106.44 | 103.56 | 105.79 | +1.54% | |
| 106.47 | 106.48 | 103.08 | 104.19 | -2.08% | |
| 102.79 | 106.54 | 102.42 | 106.40 | +3.03% | |
| 100.77 | 103.34 | 100.03 | 103.27 | +2.74% | |
| 98.49 | 100.86 | 97.84 | 100.52 | +0.39% | |
| 100.84 | 100.95 | 99.09 | 100.13 | -0.82% | |
| 100.63 | 101.91 | 99.58 | 100.96 | -0.83% | |
| 99.29 | 102.12 | 98.43 | 101.81 | +2.84% | |
| 98.87 | 99.63 | 97.45 | 99.00 | +2.11% | |
| 98.27 | 99.07 | 96.21 | 96.95 | -1.42% | |
| 102.34 | 102.70 | 98.25 | 98.35 | -4.86% | |
| 102.80 | 104.41 | 102.15 | 103.37 | -0.31% | |
| 106.53 | 106.71 | 102.17 | 103.69 | -3.52% | |
| 113.15 | 115.18 | 106.39 | 107.47 | +3.26% | |
| 102.00 | 104.70 | 100.59 | 104.08 | +2.04% | |
| 101.09 | 102.56 | 99.41 | 102.00 | +1.00% | |
| 113.43 | 114.48 | 97.73 | 100.99 | -11.32% | |
| 119.33 | 119.33 | 113.66 | 113.88 | -4.41% | |
| 117.93 | 119.30 | 117.56 | 119.14 | +1.11% | |
| 117.79 | 118.72 | 117.05 | 117.83 | +0.10% | |
| 116.19 | 117.86 | 115.77 | 117.71 | +2.37% | |
| 117.11 | 117.14 | 114.24 | 114.98 | -0.86% | |
| 114.67 | 116.17 | 114.07 | 115.98 | +1.14% | |
| 114.04 | 114.70 | 112.69 | 114.67 | +0.40% | |
| 114.03 | 114.48 | 112.58 | 114.21 | +0.56% | |
| 113.76 | 114.32 | 112.75 | 113.57 | -1.20% | |
| 116.95 | 116.95 | 113.49 | 114.95 | -0.96% | |
| 116.94 | 117.30 | 114.71 | 116.06 | -1.14% | |
| 116.99 | 117.70 | 115.89 | 117.40 | +0.36% | |
| 116.00 | 117.03 | 114.58 | 116.98 | +1.21% | |
| 116.29 | 116.37 | 114.53 | 115.58 | -0.76% | |
| 116.23 | 117.73 | 116.01 | 116.47 | +0.84% | |
| 113.50 | 115.93 | 113.50 | 115.50 | +1.99% | |
| 112.13 | 113.45 | 111.90 | 113.25 | +0.32% | |
| 111.62 | 113.79 | 111.33 | 112.89 | +1.05% | |
| 110.88 | 112.28 | 110.27 | 111.72 | +0.77% | |
| 110.75 | 112.62 | 110.38 | 110.87 | +0.02% | |
| 110.63 | 111.15 | 108.84 | 110.85 | -0.17% | |
| 108.69 | 111.26 | 108.64 | 111.04 | +1.69% | |
| 107.82 | 109.52 | 107.82 | 109.19 | +1.24% | |
| 105.91 | 108.49 | 105.91 | 107.85 | +1.62% | |
| 107.34 | 107.34 | 104.35 | 106.13 | -0.85% | |
| 104.50 | 107.47 | 103.81 | 107.04 | +2.23% | |
| 102.42 | 105.61 | 101.45 | 104.71 | +1.37% | |
| 102.96 | 103.75 | 102.39 | 103.29 | +0.41% | |
| 104.71 | 104.80 | 102.86 | 102.87 | -1.78% | |
| 105.13 | 105.97 | 104.70 | 104.73 | -0.88% | |
| 105.46 | 106.01 | 105.21 | 105.66 | +0.24% | |
| 105.33 | 105.63 | 104.86 | 105.41 | -0.08% | |
| 105.26 | 106.01 | 105.00 | 105.49 | +0.09% | |
| 105.97 | 106.43 | 104.85 | 105.39 | -0.30% | |
| 104.20 | 106.04 | 103.96 | 105.71 | +1.50% | |
| 104.30 | 104.97 | 104.12 | 104.15 | -0.26% | |
| 104.32 | 105.47 | 104.20 | 104.42 | +0.38% | |
| 104.18 | 104.88 | 103.19 | 104.02 | -0.16% | |
| 102.63 | 104.52 | 102.54 | 104.19 | +1.39% | |
| 104.08 | 104.43 | 102.28 | 102.76 | -1.14% | |
| 105.59 | 105.59 | 103.31 | 103.95 | -1.12% | |
| 102.71 | 105.27 | 102.41 | 105.13 | +2.51% | |
| 99.10 | 102.64 | 98.93 | 102.56 | +3.59% | |
| 99.86 | 100.39 | 98.84 | 99.01 | -0.67% | |
| 99.51 | 100.47 | 99.18 | 99.68 | +0.05% | |
| 98.19 | 99.70 | 97.51 | 99.63 | +1.53% | |
| 98.41 | 99.20 | 97.88 | 98.13 | -0.05% | |
| 97.91 | 98.42 | 97.32 | 98.18 | +0.45% | |
| 98.44 | 98.54 | 97.59 | 97.74 | -0.46% | |
| 97.60 | 99.09 | 97.30 | 98.19 | -0.01% | |
| 98.26 | 99.06 | 97.83 | 98.20 | +0.40% | |
| 97.44 | 98.51 | 97.28 | 97.81 | +0.32% | |
| 95.51 | 97.62 | 95.51 | 97.50 | +2.07% | |
| 96.33 | 96.61 | 95.40 | 95.52 | -0.73% | |
| 96.36 | 96.78 | 95.09 | 96.22 | +0.21% | |
| 97.80 | 98.60 | 95.70 | 96.02 | -1.71% | |
| 97.76 | 98.20 | 97.16 | 97.69 | -0.09% | |
| 98.34 | 99.29 | 97.16 | 97.78 | -0.84% | |
| 100.99 | 101.13 | 98.50 | 98.61 | -2.91% | |
| 100.53 | 101.89 | 100.52 | 101.57 | +0.86% | |
| 101.72 | 102.32 | 100.60 | 100.70 | -1.23% | |
| 100.50 | 102.35 | 100.36 | 101.95 | +1.41% | |
| 100.87 | 100.96 | 99.88 | 100.53 | -0.20% | |
| 100.64 | 101.42 | 99.93 | 100.73 | +0.33% | |
| 97.02 | 101.43 | 96.84 | 100.40 | +4.36% | |
| 97.36 | 97.52 | 95.31 | 96.21 | -1.45% | |
| 98.42 | 99.25 | 97.47 | 97.63 | -1.07% | |
| 97.69 | 98.79 | 96.25 | 98.69 | +1.36% | |
| 98.78 | 99.45 | 96.91 | 97.37 | -1.86% | |
| 100.12 | 100.50 | 98.69 | 99.22 | -1.24% | |
| 99.79 | 100.86 | 99.52 | 100.47 | +0.63% | |
| 102.44 | 102.89 | 99.51 | 99.84 | -3.27% | |
| 103.14 | 105.11 | 102.90 | 103.22 | +1.76% | |
| 101.79 | 102.63 | 101.24 | 101.43 | -0.32% | |
| 102.43 | 102.67 | 101.67 | 101.76 | -0.03% | |
| 100.25 | 101.91 | 99.64 | 101.79 | +1.74% | |
| 100.00 | 101.09 | 99.73 | 100.05 | +0.17% | |
| 99.53 | 100.53 | 99.06 | 99.88 | +0.17% | |
| 99.29 | 99.74 | 98.25 | 99.71 | +0.71% | |
| 100.43 | 100.43 | 97.91 | 99.01 | -1.33% | |
| 105.29 | 105.29 | 99.90 | 100.34 | -4.56% | |
| 106.04 | 106.39 | 105.04 | 105.13 | -0.62% | |
| 104.55 | 106.00 | 103.86 | 105.79 | +0.70% | |
| 103.82 | 105.05 | 103.80 | 105.05 | +1.01% | |
| 104.35 | 105.26 | 103.74 | 104.00 | +0.25% | |
| 106.15 | 106.15 | 103.10 | 103.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBA chart for longer ranges.