RB Global, Inc.
RBANYSEIndustrials● Active
$105.66
+$1.17(+1.12%)
Market Cap$19.7B
P/E Ratio—
52W High$119.58
52W Low$93.58
RB Global, Inc.（RBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$119.58
Sep 19, 2025
-11.8% from here
5-Year Low5Y
$48.65
Feb 18, 2022
+116.8% from low
IPO Priceadj.
$3.52
Mar 10, 1998
+2.9K% since IPO
1 Year Ago
$106.16
Jun 9, 2025
-0.7% in 1Y
5 Years Ago
$58.49
Jun 8, 2021
+80.3% in 5Y
10 Years Ago
$34.53
Jun 8, 2016
+205.4% in 10Y
Historical Price Data · RBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $104.50 | $106.02 | $104.48 | $105.64 | $105.64 | 261K | +1.09% |
| Jun 5, 2026 | $107.03 | $107.04 | $103.74 | $104.49 | $104.49 | 666K | -2.37% |
| Jun 4, 2026 | $103.64 | $105.59 | $103.36 | $105.53 | $105.53 | 987K | +1.82% |
| Jun 3, 2026 | $103.81 | $105.28 | $101.28 | $102.18 | $102.18 | 1.3M | -1.57% |
| Jun 2, 2026 | $105.29 | $105.31 | $102.44 | $104.85 | $104.85 | 964K | -0.42% |
| Jun 1, 2026 | $105.68 | $106.45 | $104.30 | $105.27 | $105.27 | 734K | -0.39% |
| May 29, 2026 | $104.99 | $106.84 | $104.38 | $106.35 | $106.35 | 1.2M | +1.30% |
| May 28, 2026 | $103.73 | $107.46 | $103.24 | $105.92 | $105.92 | 818K | +2.11% |
| May 27, 2026 | $105.10 | $105.24 | $103.75 | $103.94 | $103.94 | 1.0M | -1.10% |
| May 26, 2026 | $104.52 | $106.21 | $104.22 | $105.19 | $105.19 | 1.1M | +0.64% |
| May 22, 2026 | $103.51 | $105.33 | $103.37 | $104.72 | $104.72 | 978K | +1.17% |
| May 21, 2026 | $103.66 | $103.84 | $101.68 | $102.70 | $102.70 | 1.0M | -0.93% |
| May 20, 2026 | $103.39 | $104.55 | $102.10 | $104.55 | $104.55 | 1.1M | +1.12% |
| May 19, 2026 | $100.06 | $103.74 | $100.06 | $103.29 | $103.29 | 1.0M | +3.23% |
| May 18, 2026 | $101.94 | $103.91 | $101.23 | $102.84 | $102.84 | 958K | +0.88% |
| May 15, 2026 | $101.89 | $102.18 | $100.19 | $102.09 | $102.09 | 1.2M | +0.20% |
| May 14, 2026 | $102.42 | $104.83 | $101.34 | $101.79 | $101.79 | 1.1M | -0.62% |
| May 13, 2026 | $102.53 | $102.73 | $100.45 | $101.78 | $101.78 | 1.2M | -0.73% |
| May 12, 2026 | $104.47 | $104.92 | $102.93 | $103.40 | $103.40 | 893K | -1.02% |
| May 11, 2026 | $103.01 | $105.15 | $102.38 | $104.43 | $104.43 | 792K | +1.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RBA
Jan 1 → Dec 31 · 6 years2026+2.6%$102.96 → $105.64
+2.6%
2025+13.5%$90.66 → $102.87
+13.5%
2024+35.9%$66.38 → $90.21
+35.9%
2023+15.1%$58.10 → $66.89
+15.1%
2022-5.4%$61.15 → $57.83
-5.4%
2021+4.4%$58.64 → $61.21
+4.4%
Best Year2024 · +35.9%
Worst Year2022 · -5.4%
Positive Years5 / 6
Avg Annual Return+11.0%
6Y Total Return+80.2%
6Y CAGR~+10.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in RBA?
If you invested $1,000 in RBA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,054
Total Return+205.4%
CAGR~+11.8% / yr
Profit+$2,054
Based on Jun 8, 2016 · $34.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RB Global, Inc.（RBA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $105.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBA 历史股价FMP 日线复权 OHLCV