U.S. markets closed

RB Global, Inc. (RBA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
77.60-0.59 (-0.75%)
Al cierre: 04:00PM EDT
77.60 0.00 (0.00%)
Fuera de horario: 06:27PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202479.3379.4575.5477.6077.6027,178,500
20 jun 202479.8980.1578.0478.1978.192,259,900
18 jun 202480.6581.7479.9680.0780.072,100,100
17 jun 202479.6581.0579.2680.4280.422,233,200
14 jun 202479.5880.0078.3680.0080.001,870,300
13 jun 202481.0481.0879.1579.8779.871,760,300
12 jun 202479.7581.2878.7880.7280.722,524,700
11 jun 202478.9580.0078.2579.5679.562,746,800
10 jun 202476.1780.0776.0079.1279.125,698,800
07 jun 202472.7973.5272.1272.6972.69591,000
06 jun 202472.9573.7872.6973.5373.53616,800
05 jun 202472.5673.2872.3772.9072.90829,900
04 jun 202470.9372.4570.8272.4072.40796,900
03 jun 202473.2573.2570.2771.1971.19688,400
31 may 202473.7774.1171.6272.6872.681,167,700
30 may 202473.9074.6973.3173.4973.49692,500
29 may 202474.8074.8873.5773.7473.74585,400
29 may 20240.27 Dividendo
28 may 202476.2876.9175.5475.5575.281,110,200
24 may 202475.4176.3875.2176.1675.89571,200
23 may 202475.9576.3274.4674.8874.61476,800
22 may 202475.3676.2275.1476.0175.74566,600
21 may 202475.2475.8574.9675.5375.26480,200
20 may 202475.0675.3574.6775.2574.98494,800
17 may 202475.1775.3374.3574.9774.70650,900
16 may 202475.9475.9474.3275.0674.79951,300
15 may 202476.4577.1576.0276.0475.77635,900
14 may 202477.3377.8375.8576.2575.98818,700
13 may 202476.4478.2375.6477.3377.05940,800
10 may 202480.6780.6776.1876.4876.211,823,600
09 may 202472.0073.1871.0172.9372.671,252,400
08 may 202471.6472.2770.7872.0071.74850,500
07 may 202471.0271.9370.5271.8871.62950,900
06 may 202472.2972.5769.8370.8070.551,255,300
03 may 202471.4372.5771.0772.2471.98688,700
02 may 202471.8272.1970.9671.1970.94476,200
01 may 202471.8072.2271.1071.3771.11485,700
30 abr 202473.1373.4271.4871.5871.32762,700
29 abr 202473.1873.8073.0273.7173.45390,900
26 abr 202473.5473.8872.7073.1872.92456,700
25 abr 202472.9173.9772.5273.3373.07454,600
24 abr 202473.5473.8672.5973.3773.11452,500
23 abr 202473.1873.7972.8473.2472.98561,700
22 abr 202473.0473.6272.4972.8272.56442,300
19 abr 202472.4473.1672.0872.6172.35532,900
18 abr 202473.3373.5372.0972.4972.23526,800
17 abr 202473.7573.7572.8173.2172.95492,400
16 abr 202472.8873.5972.4573.3373.07581,400
15 abr 202473.8773.8772.4573.0872.821,007,000
12 abr 202472.7973.5872.6373.0672.80565,400
11 abr 202473.9073.9072.8573.3273.06582,800
10 abr 202473.1874.0172.7673.8173.55349,400
09 abr 202474.7474.7473.5774.3074.03467,500
08 abr 202474.8774.9374.1074.6074.33457,400
05 abr 202475.5176.1574.6574.6974.421,096,700
04 abr 202476.4276.7475.3275.6975.42590,100
03 abr 202475.9476.7775.8776.1375.86645,200
02 abr 202476.7276.7775.6476.1275.85471,800
01 abr 202476.2476.8675.7176.7276.45471,700
28 mar 202476.9577.3276.1776.1775.901,063,500
27 mar 202476.3876.8775.9876.7576.48484,600
26 mar 202476.1476.2075.4275.7775.50510,000
25 mar 202476.7777.0375.6775.7575.48560,500
22 mar 202476.9677.2376.4776.9576.67390,000
21 mar 202476.9477.6376.4877.1676.88547,700
20 mar 202476.2176.8675.9876.7676.49420,600
19 mar 202475.0676.1974.2576.1275.85918,200
18 mar 202475.2675.7375.0475.1074.83864,100
15 mar 202475.7476.4675.0675.2674.991,458,300
14 mar 202475.9976.1575.0575.8775.60516,800
13 mar 202475.8476.2875.4276.1075.83746,900
12 mar 202475.6876.4675.4175.6775.40741,900
11 mar 202475.2675.9674.7975.4175.14634,200
08 mar 202475.9176.3675.2575.5175.24509,700
07 mar 202475.2376.1775.2375.7975.52752,900
06 mar 202476.4476.6774.8974.9074.63733,300
05 mar 202475.8576.3875.4975.9175.64765,900
04 mar 202476.4276.8775.4476.1975.921,086,900
01 mar 202475.8877.0175.2176.7476.471,262,900
29 feb 202476.3977.7975.7275.9175.641,520,000
28 feb 202476.7277.2975.8876.2375.961,079,200
27 feb 202477.2577.6976.6376.7876.511,300,600
26 feb 202476.9877.9976.0177.1376.852,006,000
23 feb 202471.0077.1769.7576.7376.463,466,200
22 feb 202467.4268.7567.1568.4068.161,330,700
21 feb 202467.1767.4065.9966.6866.441,401,200
20 feb 202468.9068.9067.4667.7567.51942,700
16 feb 202468.9869.4968.7868.9268.67670,000
15 feb 202468.8369.6068.4169.1768.92775,800
14 feb 202466.7068.8266.6068.6868.43799,600
13 feb 202467.2267.4765.8066.3966.15752,000
12 feb 202468.6168.7867.5968.1467.90611,900
09 feb 202468.0769.0167.7068.6468.39794,700
08 feb 202466.9768.0766.9767.9767.73919,300
08 feb 20240.27 Dividendo
07 feb 202466.4167.6866.2967.4666.951,022,300
06 feb 202464.3166.4864.0566.4765.971,095,900
05 feb 202463.7564.6563.1364.0963.61887,300
02 feb 202464.7764.7763.4964.2963.80486,700
01 feb 202464.1565.2963.9964.8564.36690,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...