TSX · RBA · stock

RB Global, Inc. (RBA) stock price history

Every TSX trading session of RB Global, Inc. from May 7, 2004 to Sep 28, 2026: 5,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get RBA data, free keyYear by year table

RBA adjusted close, 2004 to 2026

RBARB Global, Inc.
CA$114.56-22.5% over one year
20052010201520202025
CA$164.46
All time high, 2026
CA$165.86
52 week high, CA$110.37 low
5,621
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

RBA key facts

  • RB Global, Inc. (RBA) closed at CA$114.56 on Sep 28, 2026 on TSX.
  • RBA's all time high close is CA$164.46, set on Jun 30, 2026; its all time low close is CA$7.56 on Nov 2, 2004.
  • RBA's 52 week range is CA$110.37 to CA$165.86.
  • RBA returned -22.5% over the year to Sep 28, 2026 and +63.1% over five years.
  • Over ten years RBA returned +209%, +11.9% a year compounded.
  • RBA's deepest drawdown was -38.5% from Aug 14, 2008 to Mar 2, 2009.
  • DataCedar holds 5,621 daily sessions of RBA history from May 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RBA price chart, 2004 to 2026

RBA adjusted close, May 7, 2004 to Sep 28, 2026CA$7.72CA$21.36CA$59.12CA$163.6520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RBA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months-29.7%
6 months-12.3%
Year to date-19.3%
1 year-22.5%
3 years+40.9%
5 years+63.1%
10 years+209.1%
Since May 7, 2004+1,225%
Compound annual growth, 22.4 years+12.2%

RBA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$164.46 on Jun 30, 2026
All time low close
CA$7.56 on Nov 2, 2004
52 week high
CA$165.86 on Jun 30, 2026
52 week low
CA$110.37 on Sep 10, 2026
Deepest drawdown
-38.5% from Aug 14, 2008 to Mar 2, 2009, recovered Apr 29, 2011
Best single session
+24.2% on Aug 30, 2016
Worst single session
-20.5% on Dec 1, 2008
Volatility, 1 year annualised
33.1%
Sessions closing higher, 1 year
49%
Growth of 1 since 2004
13.2×
Best calendar year
2020, +61%
Worst calendar year
2017, -15%

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. 2004 starts on May 7, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$139.80CA$165.86CA$110.37CA$114.56-18.2%54.8M186
2025CA$127.89CA$162.77CA$122.75CA$139.97+10.2%70M251
2024CA$85.72CA$136.26CA$79.35CA$127.02+48.4%40.9M252
2023CA$73.45CA$89.97CA$65.50CA$85.61+17.9%87.3M250
2022CA$71.13CA$87.05CA$56.87CA$72.64+2.8%50.6M250
2021CA$79.61CA$86.42CA$57.95CA$70.69-11.2%38.2M251
2020CA$49.41CA$91.39CA$33.57CA$79.60+61.4%65.6M252
2019CA$38.44CA$51.77CA$37.16CA$49.31+27.3%31.2M251
2018CA$32.01CA$43.71CA$31.51CA$38.73+21.1%39.2M251
2017CA$38.00CA$38.66CA$25.86CA$31.99-15.4%39.2M250
2016CA$26.74CA$43.89CA$24.32CA$37.81+39.5%45.1M251
2015CA$24.99CA$32.07CA$23.56CA$27.09+9.2%51.1M251
2014CA$18.84CA$25.22CA$18.46CA$24.82+31.1%28.7M251
2013CA$15.77CA$19.18CA$14.49CA$18.93+20.3%51.5M251
2012CA$16.74CA$19.28CA$13.41CA$15.73-5.3%23.2M251
2011CA$16.73CA$21.86CA$13.44CA$16.61-0.5%25.5M250
2010CA$16.89CA$17.34CA$13.03CA$16.69-1.2%21.3M251
2009CA$18.25CA$21.84CA$12.72CA$16.89-8.3%31.2M251
2008CA$19.04CA$21.14CA$13.96CA$18.42-3.0%35.8M252
2007CA$14.12CA$19.55CA$13.83CA$18.98+33.9%20.3M252
2006CA$11.09CA$14.85CA$10.87CA$14.18+29.4%20.1M251
2005CA$8.72CA$11.85CA$8.21CA$10.96+25.6%7.2M251
2004CA$8.65CA$8.94CA$7.56CA$8.73n/a2.2M164

RBA monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$114.56-2.3%
August 2026CA$117.30-23.4%
July 2026CA$153.16-6.9%
June 2026CA$164.46+12.6%
May 2026CA$146.09+3.7%
April 2026CA$140.95+6.4%
March 2026CA$132.50-2.9%
February 2026CA$136.47-10.9%
January 2026CA$153.10+9.4%
December 2025CA$139.97+3.2%
November 2025CA$135.60-1.3%
October 2025CA$137.40-7.7%

About the RBA data

Daily bars. 5,621 sessions from May 7, 2004 to Sep 28, 2026, one row per TSX 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 Sep 17, 2026 forward, most recent session Sep 28, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 May 7, 2004, 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/RBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • QRC Queen's Road Capital Investment Ltd.
  • QSR Restaurant Brands International Inc.
  • QTRH Quarterhill Inc.
  • RAY Stingray Group Inc.
  • RBN-UN Blue Ribbon Income Fund Ord
  • RBY Rubellite Energy Corp.
  • RCI-A Rogers Communications Inc.
  • RCI-B Rogers Communications Inc.

Common questions

RBA share price history

Start with any symbol.

Start free