NYSE · RBA · stock
RB Global INC. (RBA) stock price history
Every NYSE trading session of RB Global INC. from Mar 10, 1998 to Nov 12, 2026: 7,171 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBA adjusted close, 1998 to 2026
- $118.79
- All time high, 2026
- $118.98
- 52 week high, $78.05 low
- 7,171
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
RBA key facts
- RB Global INC. (RBA) closed at $94.26 on Nov 12, 2026 on NYSE.
- RBA's all time high close is $118.79, set on Feb 10, 2026; its all time low close is $1.97 on Dec 1, 2000.
- RBA's 52 week range is $78.05 to $118.98.
- RBA returned -7.3% over the year to Nov 12, 2026 and +44.1% over five years.
- Over ten years RBA returned +204%, +11.8% a year compounded.
- RBA's deepest drawdown was -53.5% from Aug 2, 1999 to Dec 1, 2000.
- DataCedar holds 7,171 daily sessions of RBA history from Mar 10, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RBA price chart, 1998 to 2026
RBA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +9.0% |
| 6 months | -8.6% |
| Year to date | -9.7% |
| 1 year | -7.3% |
| 3 years | +61.0% |
| 5 years | +44.1% |
| 10 years | +204.1% |
| Since Mar 10, 1998 | +4,007% |
| Compound annual growth, 28.7 years | +13.8% |
RBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $118.79 on Feb 10, 2026
- All time low close
- $1.97 on Dec 1, 2000
- 52 week high
- $118.98 on Feb 11, 2026
- 52 week low
- $78.05 on Oct 1, 2026
- Deepest drawdown
- -53.5% from Aug 2, 1999 to Dec 1, 2000, recovered Jun 18, 2003
- Best single session
- +23.6% on Aug 30, 2016
- Worst single session
- -17.7% on Nov 7, 2022
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1998
- 41.1×
- Best calendar year
- 2003, +65%
- Worst calendar year
- 2000, -25%
RBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Mar 10, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $102.66 | $118.98 | $78.05 | $94.26 | -8.1% | 333.8M | 218 |
| 2025 | $89.87 | $119.23 | $85.93 | $102.57 | +14.7% | 268.1M | 250 |
| 2024 | $64.89 | $98.63 | $59.48 | $89.42 | +36.8% | 249.6M | 252 |
| 2023 | $54.62 | $66.44 | $48.68 | $65.39 | +20.3% | 473.1M | 250 |
| 2022 | $56.53 | $67.79 | $45.15 | $54.37 | -3.9% | 159.9M | 251 |
| 2021 | $62.67 | $70.17 | $46.27 | $56.58 | -10.7% | 134.4M | 252 |
| 2020 | $38.47 | $71.37 | $23.32 | $63.34 | +64.6% | 134.5M | 253 |
| 2019 | $28.38 | $39.61 | $28.05 | $38.47 | +33.9% | 88.9M | 252 |
| 2018 | $25.75 | $33.70 | $25.49 | $28.72 | +11.6% | 111.4M | 251 |
| 2017 | $28.66 | $29.74 | $20.58 | $25.74 | -9.9% | 166.2M | 251 |
| 2016 | $19.33 | $33.57 | $17.22 | $28.56 | +44.7% | 151.2M | 252 |
| 2015 | $21.56 | $24.96 | $18.93 | $19.74 | -8.3% | 172M | 252 |
| 2014 | $17.84 | $21.85 | $17.19 | $21.53 | +20.0% | 100.9M | 252 |
| 2013 | $16.19 | $18.16 | $14.06 | $17.95 | +12.5% | 144.5M | 252 |
| 2012 | $16.71 | $19.50 | $13.43 | $15.95 | -3.2% | 125.1M | 250 |
| 2011 | $17.04 | $23.36 | $13.29 | $16.48 | -2.4% | 110.7M | 252 |
| 2010 | $16.26 | $17.40 | $12.44 | $16.89 | +4.9% | 108.2M | 252 |
| 2009 | $15.09 | $19.08 | $9.92 | $16.09 | +6.5% | 135.9M | 252 |
| 2008 | $19.09 | $21.27 | $11.21 | $15.12 | -21.2% | 135.2M | 253 |
| 2007 | $12.23 | $19.92 | $12.06 | $19.17 | +56.7% | 65.1M | 251 |
| 2006 | $9.57 | $13.67 | $9.47 | $12.24 | +28.7% | 47.1M | 250 |
| 2005 | $7.33 | $10.17 | $6.67 | $9.51 | +29.8% | 38.7M | 250 |
| 2004 | $5.80 | $7.37 | $5.47 | $7.33 | +26.2% | 34.5M | 248 |
| 2003 | $3.53 | $5.81 | $3.20 | $5.81 | +65.2% | 22.6M | 246 |
| 2002 | $2.70 | $3.58 | $2.68 | $3.51 | +30.0% | 16.7M | 238 |
| 2001 | $2.23 | $3.15 | $2.23 | $2.70 | +19.9% | 21.1M | 245 |
| 2000 | $3.01 | $3.40 | $1.81 | $2.25 | -25.2% | 41.6M | 250 |
| 1999 | $2.93 | $4.29 | $2.87 | $3.01 | +3.0% | 27.3M | 242 |
| 1998 | $2.29 | $3.23 | $2.17 | $2.93 | n/a | 40.3M | 204 |
RBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $94.26 | +5.1% |
| October 2026 | $89.69 | +10.2% |
| September 2026 | $81.39 | -3.8% |
| August 2026 | $84.58 | -22.9% |
| July 2026 | $109.74 | -5.8% |
| June 2026 | $116.45 | +9.5% |
| May 2026 | $106.35 | +2.3% |
| April 2026 | $103.99 | +8.8% |
| March 2026 | $95.57 | -5.1% |
| February 2026 | $100.66 | -11.1% |
| January 2026 | $113.24 | +10.4% |
| December 2025 | $102.57 | +4.8% |
About the RBA data
Daily bars. 7,171 sessions from Mar 10, 1998 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RAC.U Rithm Acquisition Corp. Units (each consists of one Class A Ordinary Share and one-third of one redeemable Warrant)
- RAC.W Rithm Acquisition Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- RACE Ferrari N.V.
- RAL Ralliant Corp
- RBC RBC Bearings INC
- RBLX Roblox Corp
- RBRK Rubrik, Inc.
- RC Ready Capital Corp
Common questions
RBA share price history
