MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBA — RB Global, Inc.
NYSERB Global, Inc.
$80.40
-0.65(-0.80%)
- O
- 80.87
- H
- 81.56
- L
- 79.07
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$80.40
Period Return-18.77%
Period High$119.58
Period Low$78.05
Avg Daily Volume1.25M
Total Trading Days365
RBA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $80.87 | $81.56 | $79.07 | $80.40 | $-0.65 | -0.80% | 1,027,985 | $80.25 | $79.07 $81.56 |
| Oct 6, 2026 | $82.54 | $82.88 | $80.72 | $81.05 | $-1.25 | -1.52% | 1,115,017 | $81.56 | $80.72 $82.88 |
| Oct 5, 2026 | $81.74 | $83.11 | $81.19 | $82.30 | +$0.42 | +0.51% | 1,815,231 | $82.50 | $81.19 $83.11 |
| Oct 2, 2026 | $82.48 | $82.79 | $80.11 | $81.88 | +$0.29 | +0.36% | 1,652,167 | $81.73 | $80.11 $82.79 |
| Oct 1, 2026 | $81.78 | $82.09 | $78.05 | $81.59 | +$0.20 | +0.25% | 2,595,360 | $80.70 | $78.05 $82.09 |
| Sep 30, 2026 | $81.52 | $82.00 | $80.80 | $81.39 | +$0.00 | +0.00% | 1,253,122 | $81.49 | $80.80 $82.00 |
| Sep 29, 2026 | $80.38 | $81.45 | $80.37 | $81.39 | +$0.62 | +0.77% | 1,095,991 | $80.98 | $80.37 $81.45 |
| Sep 28, 2026 | $81.87 | $82.02 | $80.75 | $80.77 | $-1.72 | -2.09% | 1,064,379 | $81.13 | $80.75 $82.02 |
| Sep 25, 2026 | $82.26 | $83.55 | $81.63 | $82.49 | +$0.03 | +0.04% | 2,008,990 | $82.82 | $81.63 $83.55 |
| Sep 24, 2026 | $82.67 | $83.16 | $81.74 | $82.46 | $-0.37 | -0.45% | 1,134,905 | $82.35 | $81.74 $83.16 |
| Sep 23, 2026 | $83.03 | $83.64 | $81.96 | $82.83 | $-0.53 | -0.64% | 923,167 | $82.73 | $81.96 $83.64 |
| Sep 22, 2026 | $84.30 | $84.61 | $83.32 | $83.36 | $-0.34 | -0.41% | 966,583 | $83.71 | $83.32 $84.61 |
| Sep 21, 2026 | $83.94 | $84.10 | $82.82 | $83.70 | +$0.50 | +0.60% | 1,108,474 | $83.63 | $82.82 $84.10 |
| Sep 18, 2026 | $83.90 | $84.29 | $83.05 | $83.20 | $-0.88 | -1.05% | 5,008,400 | $83.33 | $83.05 $84.29 |
| Sep 17, 2026 | $85.16 | $85.50 | $83.93 | $84.08 | $-0.21 | -0.25% | 1,598,495 | $84.43 | $83.93 $85.50 |
| Sep 16, 2026 | $85.73 | $86.57 | $83.95 | $84.29 | $-1.82 | -2.11% | 2,522,013 | $84.95 | $83.95 $86.57 |
| Sep 15, 2026 | $84.40 | $86.63 | $83.62 | $86.11 | +$2.08 | +2.48% | 2,183,591 | $85.96 | $83.62 $86.63 |
| Sep 14, 2026 | $83.35 | $84.53 | $82.65 | $84.03 | +$0.43 | +0.51% | 1,609,298 | $83.77 | $82.65 $84.53 |
| Sep 11, 2026 | $81.73 | $83.94 | $81.25 | $83.60 | +$3.06 | +3.80% | 2,213,091 | $83.29 | $81.25 $83.94 |
| Sep 10, 2026 | $81.15 | $82.16 | $79.75 | $80.54 | $-0.79 | -0.97% | 2,004,083 | $80.86 | $79.75 $82.16 |
| Sep 9, 2026 | $81.62 | $81.99 | $80.66 | $81.33 | $-0.55 | -0.67% | 1,048,921 | $81.25 | $80.66 $81.99 |
| Sep 8, 2026 | $83.19 | $83.19 | $81.62 | $81.88 | $-1.66 | -1.99% | 1,145,510 | $82.18 | $81.62 $83.19 |
| Sep 4, 2026 | $82.51 | $84.20 | $81.72 | $83.54 | +$0.27 | +0.32% | 921,363 | $83.47 | $81.72 $84.20 |
| Sep 3, 2026 | $83.53 | $84.29 | $81.50 | $83.27 | +$0.37 | +0.45% | 1,524,308 | $82.68 | $81.50 $84.29 |
| Sep 2, 2026 | $82.66 | $84.15 | $81.93 | $82.90 | +$0.15 | +0.18% | 1,518,363 | $83.34 | $81.93 $84.15 |
| Sep 1, 2026 | $84.06 | $84.29 | $82.23 | $82.75 | $-1.83 | -2.16% | 2,033,183 | $82.89 | $82.23 $84.29 |
| Aug 31, 2026 | $85.41 | $86.23 | $84.24 | $84.58 | $-1.48 | -1.72% | 2,187,068 | $84.82 | $84.24 $86.23 |
| Aug 28, 2026 | $86.18 | $86.30 | $85.29 | $86.06 | +$0.17 | +0.20% | 1,063,103 | $85.82 | $85.29 $86.30 |
| Aug 27, 2026 | $85.43 | $86.14 | $84.83 | $85.89 | +$0.13 | +0.15% | 1,294,010 | $85.61 | $84.83 $86.14 |
| Aug 26, 2026 | $84.96 | $86.80 | $84.48 | $85.76 | +$0.74 | +0.87% | 1,758,269 | $85.60 | $84.48 $86.80 |