RB Global, Inc. ( RBA) - Price History
Monthly price history for RBA (RB Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $81.88 | $81.88 |
| September 2026 | $81.39 | $81.39 |
| August 2026 | $84.58 | $84.58 |
| July 2026 | $109.31 | $109.74 |
| June 2026 | $115.99 | $116.45 |
| May 2026 | $105.93 | $106.35 |
| April 2026 | $103.58 | $104.30 |
| March 2026 | $95.19 | $95.85 |
| February 2026 | $100.27 | $100.96 |
| January 2026 | $112.49 | $113.57 |
| December 2025 | $101.90 | $102.87 |
| November 2025 | $97.27 | $98.20 |
| October 2025 | $97.97 | $99.22 |
| September 2025 | $106.99 | $108.36 |
| August 2025 | $113.09 | $114.54 |
| July 2025 | $106.61 | $108.26 |
| June 2025 | $104.57 | $106.19 |
| May 2025 | $103.69 | $105.30 |
| April 2025 | $98.89 | $100.70 |
| March 2025 | $98.50 | $100.30 |
| February 2025 | $100.54 | $102.38 |
| January 2025 | $87.60 | $89.48 |
| December 2024 | $88.32 | $90.21 |
| November 2024 | $95.71 | $97.76 |
| October 2024 | $82.72 | $84.74 |
| September 2024 | $78.57 | $80.49 |
| August 2024 | $84.08 | $86.13 |
| July 2024 | $77.47 | $79.63 |
| June 2024 | $74.29 | $76.36 |
| May 2024 | $70.71 | $72.68 |
| April 2024 | $69.39 | $71.58 |
| March 2024 | $73.84 | $76.17 |
| February 2024 | $73.59 | $75.91 |
| January 2024 | $61.76 | $63.97 |
| December 2023 | $64.58 | $66.89 |
| November 2023 | $61.48 | $63.68 |
| October 2023 | $62.88 | $65.40 |
| September 2023 | $60.09 | $62.50 |
| August 2023 | $59.34 | $61.72 |
| July 2023 | $61.70 | $64.48 |
| June 2023 | $57.41 | $60 |
| May 2023 | $49.83 | $52.08 |
| April 2023 | $54.45 | $57.19 |
| March 2023 | $53.60 | $56.29 |
| February 2023 | $57.05 | $61.17 |
| January 2023 | $56.15 | $60.47 |
| December 2022 | $53.70 | $57.83 |
| November 2022 | $50.94 | $54.85 |
| October 2022 | $60.38 | $65.33 |
| September 2022 | $57.74 | $62.48 |
| August 2022 | $64.08 | $69.34 |
| July 2022 | $66.35 | $72.07 |
| June 2022 | $59.90 | $65.06 |
| May 2022 | $55.41 | $60.19 |
| April 2022 | $50.50 | $55.09 |
| March 2022 | $54.12 | $59.03 |
| February 2022 | $48.02 | $52.38 |
| January 2022 | $55.66 | $60.96 |
| December 2021 | $55.89 | $61.21 |
| November 2021 | $61.98 | $67.88 |
| October 2021 | $62.19 | $68.35 |
| September 2021 | $56.10 | $61.66 |
| August 2021 | $56.95 | $62.59 |
| July 2021 | $54.13 | $59.73 |
| June 2021 | $53.72 | $59.28 |
| May 2021 | $54.11 | $59.71 |
| April 2021 | $57.43 | $63.60 |
| March 2021 | $52.87 | $58.55 |
| February 2021 | $49.05 | $54.32 |
| January 2021 | $52.99 | $58.91 |
| December 2020 | $62.56 | $69.55 |
| November 2020 | $64.59 | $71.81 |
| October 2020 | $54.35 | $60.63 |
| September 2020 | $53.12 | $59.25 |
| August 2020 | $52.40 | $58.45 |
| July 2020 | $41.34 | $46.28 |
| June 2020 | $36.49 | $40.85 |
| May 2020 | $38.65 | $43.27 |
| April 2020 | $38.30 | $43.09 |
| March 2020 | $30.38 | $34.18 |
| February 2020 | $35.29 | $39.70 |
| January 2020 | $37.36 | $42.22 |
| December 2019 | $38 | $42.95 |
| November 2019 | $38.04 | $42.99 |
| October 2019 | $36.21 | $41.12 |
| September 2019 | $35.14 | $39.90 |
| August 2019 | $34.83 | $39.55 |
| July 2019 | $31.62 | $36.09 |
| June 2019 | $29.11 | $33.22 |
| May 2019 | $29.24 | $33.37 |
| April 2019 | $30.32 | $34.79 |
| March 2019 | $29.63 | $34 |
| February 2019 | $32.68 | $37.50 |
| January 2019 | $31.18 | $35.96 |
| December 2018 | $28.37 | $32.72 |
| November 2018 | $30.16 | $34.78 |
| October 2018 | $28.99 | $33.61 |
| September 2018 | $31.17 | $36.13 |
| August 2018 | $32.87 | $38.11 |
| July 2018 | $28.56 | $33.27 |
| June 2018 | $29.29 | $34.12 |
| May 2018 | $29.26 | $34.08 |
| April 2018 | $27.96 | $32.73 |
| March 2018 | $26.88 | $31.47 |
| February 2018 | $27.67 | $32.39 |
| January 2018 | $27.63 | $32.52 |
| December 2017 | $25.43 | $29.93 |
| November 2017 | $22.51 | $26.50 |
| October 2017 | $23.66 | $28.03 |
| September 2017 | $26.69 | $31.62 |
| August 2017 | $25.10 | $29.74 |
| July 2017 | $23.68 | $28.23 |
| June 2017 | $24.11 | $28.74 |
| May 2017 | $26.04 | $31.04 |
| April 2017 | $27.34 | $32.76 |
| March 2017 | $27.45 | $32.90 |
| February 2017 | $28.11 | $33.69 |
| January 2017 | $26.92 | $32.44 |
| December 2016 | $28.22 | $34 |
| November 2016 | $31.73 | $38.23 |
| October 2016 | $28.58 | $34.59 |
| September 2016 | $28.98 | $35.07 |
| August 2016 | $28.78 | $34.83 |
| July 2016 | $27.30 | $33.20 |
| June 2016 | $27.78 | $33.78 |
| May 2016 | $26.91 | $32.72 |
| April 2016 | $23.47 | $28.69 |
| March 2016 | $22.16 | $27.08 |
| February 2016 | $19.56 | $23.91 |
| January 2016 | $18.59 | $22.88 |
| December 2015 | $19.59 | $24.11 |
| November 2015 | $21.77 | $26.79 |
| October 2015 | $20.98 | $25.97 |
| September 2015 | $20.91 | $25.88 |
| August 2015 | $22.14 | $27.58 |
| July 2015 | $21.70 | $27.02 |
| June 2015 | $22.42 | $27.92 |
| May 2015 | $22.69 | $28.26 |
| April 2015 | $20.21 | $25.29 |
| March 2015 | $19.93 | $24.94 |
| February 2015 | $20.12 | $25.18 |
| January 2015 | $19.87 | $25 |
| December 2014 | $21.37 | $26.89 |
| November 2014 | $20.76 | $26.13 |
| October 2014 | $19.28 | $24.39 |
| September 2014 | $17.70 | $22.39 |
| August 2014 | $18.77 | $23.75 |
| July 2014 | $19.03 | $24.22 |
| June 2014 | $19.37 | $24.65 |
| May 2014 | $18.03 | $22.95 |
| April 2014 | $19.53 | $25 |
| March 2014 | $18.85 | $24.13 |
| February 2014 | $18.17 | $23.26 |
| January 2014 | $17.83 | $22.96 |
| December 2013 | $17.81 | $22.93 |
| November 2013 | $16.04 | $20.65 |
| October 2013 | $15.28 | $19.80 |
| September 2013 | $15.58 | $20.18 |
| August 2013 | $14.30 | $18.53 |
| July 2013 | $14.76 | $19.25 |
| June 2013 | $14.73 | $19.22 |
| May 2013 | $15.87 | $20.70 |
| April 2013 | $15.37 | $20.17 |
| March 2013 | $16.53 | $21.70 |
| February 2013 | $17.36 | $22.78 |
| January 2013 | $16.60 | $21.91 |
| December 2012 | $15.83 | $20.89 |
| November 2012 | $17.36 | $22.91 |
| October 2012 | $16.94 | $22.49 |
| September 2012 | $14.48 | $19.23 |
| August 2012 | $14.05 | $18.66 |
| July 2012 | $15.77 | $21.07 |
| June 2012 | $15.90 | $21.25 |
| May 2012 | $14.83 | $19.82 |
| April 2012 | $15.73 | $21.13 |
| March 2012 | $17.68 | $23.76 |
| February 2012 | $18.17 | $24.42 |
| January 2012 | $17.44 | $23.55 |
| December 2011 | $16.36 | $22.08 |
| November 2011 | $15.24 | $20.57 |
| October 2011 | $14.69 | $19.94 |
| September 2011 | $14.87 | $20.19 |
| August 2011 | $16.93 | $22.99 |
| July 2011 | $20.08 | $27.39 |
| June 2011 | $20.15 | $27.49 |
| May 2011 | $20.32 | $27.72 |
| April 2011 | $22.83 | $31.27 |
| March 2011 | $20.55 | $28.15 |
| February 2011 | $18.62 | $25.50 |
| January 2011 | $18.13 | $24.93 |
| December 2010 | $16.76 | $23.05 |
| November 2010 | $14.56 | $20.02 |
| October 2010 | $15.32 | $21.18 |
| September 2010 | $15.02 | $20.77 |
| August 2010 | $13.18 | $18.23 |
| July 2010 | $13.38 | $18.61 |
| June 2010 | $13.10 | $18.22 |
| May 2010 | $14.65 | $20.38 |
| April 2010 | $16.74 | $23.40 |
| March 2010 | $15.40 | $21.53 |
| February 2010 | $15 | $20.97 |
| January 2010 | $14.97 | $21.02 |
| December 2009 | $15.97 | $22.43 |
| November 2009 | $16.96 | $23.82 |
| October 2009 | $15.54 | $21.92 |
| September 2009 | $17.40 | $24.54 |
| August 2009 | $17.77 | $25.06 |
| July 2009 | $16.95 | $24 |
| June 2009 | $16.56 | $23.45 |
| May 2009 | $16.17 | $22.90 |
| April 2009 | $15.76 | $22.40 |
| March 2009 | $13.08 | $18.59 |
| February 2009 | $10.59 | $15.05 |
| January 2009 | $12.86 | $18.36 |
| December 2008 | $15 | $21.42 |
| November 2008 | $13.07 | $18.67 |
| October 2008 | $12.94 | $18.57 |
| September 2008 | $16.27 | $23.36 |
| August 2008 | $18.43 | $26.46 |
| July 2008 | $18.13 | $26.11 |
| June 2008 | $18.84 | $27.13 |
| May 2008 | $19.14 | $27.57 |
| April 2008 | $17.27 | $24.95 |
| March 2008 | $18.95 | $82.12 |
| February 2008 | $16.52 | $71.61 |
| January 2008 | $18.95 | $82.39 |
| December 2007 | $19.02 | $82.70 |
| November 2007 | $17.05 | $74.10 |
| October 2007 | $17.16 | $74.83 |
| September 2007 | $14.92 | $65.10 |
| August 2007 | $14.81 | $64.61 |
| July 2007 | $14.89 | $65.20 |
| June 2007 | $14.30 | $62.62 |
| May 2007 | $13.47 | $58.99 |
| April 2007 | $13.44 | $59.08 |
| March 2007 | $13.32 | $58.52 |
| February 2007 | $13.09 | $57.51 |
| January 2007 | $13.44 | $59.27 |
| December 2006 | $12.14 | $53.54 |
| November 2006 | $12.26 | $54.08 |
| October 2006 | $12.32 | $54.53 |
| September 2006 | $12.11 | $53.61 |
| August 2006 | $11.06 | $48.95 |
| July 2006 | $12.15 | $54 |
| June 2006 | $11.96 | $53.18 |
| May 2006 | $13.27 | $59 |
| April 2006 | $12.09 | $53.90 |
| March 2006 | $11.10 | $49.50 |
| February 2006 | $10.70 | $47.73 |
| January 2006 | $10.04 | $44.95 |
| December 2005 | $9.44 | $42.25 |
| November 2005 | $8.72 | $39.05 |
| October 2005 | $9.12 | $41.02 |
| September 2005 | $9.78 | $43.99 |
| August 2005 | $9.32 | $41.91 |
| July 2005 | $8.58 | $38.76 |
| June 2005 | $8.53 | $38.55 |
| May 2005 | $8.23 | $37.20 |
| April 2005 | $7.50 | $34.01 |
| March 2005 | $6.97 | $31.60 |
| February 2005 | $6.84 | $30.99 |
| January 2005 | $6.96 | $31.65 |
| December 2004 | $7.27 | $33.06 |
| November 2004 | $6.58 | $29.90 |
| October 2004 | $6.68 | $30.51 |
| September 2004 | $6.72 | $30.65 |
| August 2004 | $6.12 | $27.93 |
| July 2004 | $6.46 | $29.58 |
| June 2004 | $6.35 | $29.11 |
| May 2004 | $5.92 | $27.11 |
| April 2004 | $6.39 | $58.75 |
| March 2004 | $6.11 | $56.19 |
| February 2004 | $5.88 | $54.01 |
| January 2004 | $5.76 | $53.05 |
| December 2003 | $5.76 | $53.10 |
| November 2003 | $5.16 | $47.51 |
| October 2003 | $4.90 | $45.27 |
| September 2003 | $4.48 | $41.45 |
| August 2003 | $4.56 | $42.35 |
| July 2003 | $4.24 | $39.33 |
| June 2003 | $4.15 | $38.51 |
| May 2003 | $3.88 | $36.03 |
| April 2003 | $3.60 | $33.35 |
| March 2003 | $3.42 | $31.71 |
| February 2003 | $3.48 | $32.33 |
| January 2003 | $3.36 | $31.17 |
| December 2002 | $3.49 | $32.35 |
| November 2002 | $3.28 | $30.45 |
| October 2002 | $3.34 | $30.98 |
| September 2002 | $3.21 | $29.80 |
| August 2002 | $3.08 | $28.60 |
| July 2002 | $3.15 | $29.20 |
| June 2002 | $3.36 | $31.21 |
| May 2002 | $3.45 | $32 |
| April 2002 | $3.23 | $29.94 |
| March 2002 | $2.93 | $27.15 |
| February 2002 | $3.02 | $28.01 |
| January 2002 | $2.88 | $26.76 |
| December 2001 | $2.68 | $24.88 |
| November 2001 | $2.82 | $26.14 |
| October 2001 | $2.89 | $26.85 |
| September 2001 | $2.68 | $24.85 |
| August 2001 | $2.85 | $26.41 |
| July 2001 | $3.04 | $28.19 |
| June 2001 | $2.96 | $27.50 |
| May 2001 | $2.86 | $26.49 |
| April 2001 | $2.72 | $25.20 |
| March 2001 | $2.53 | $23.50 |
| February 2001 | $2.61 | $24.25 |
| January 2001 | $2.54 | $23.55 |
| December 2000 | $2.24 | $20.75 |
| November 2000 | $1.97 | $18.31 |
| October 2000 | $2.36 | $21.88 |
| September 2000 | $2.30 | $21.38 |
| August 2000 | $2.18 | $20.25 |
| July 2000 | $2.40 | $22.25 |
| June 2000 | $2.58 | $23.94 |
| May 2000 | $2.80 | $25.94 |
| April 2000 | $2.48 | $23 |
| March 2000 | $2.75 | $25.50 |
| February 2000 | $3.02 | $28.06 |
| January 2000 | $2.88 | $26.75 |
| December 1999 | $2.99 | $27.75 |
| November 1999 | $3.23 | $30 |
| October 1999 | $3.87 | $35.88 |
| September 1999 | $4.10 | $38 |
| August 1999 | $3.94 | $36.50 |
| July 1999 | $4.19 | $38.88 |
| June 1999 | $4.11 | $38.12 |
| May 1999 | $3.85 | $35.75 |
| April 1999 | $3.77 | $34.94 |
| March 1999 | $3.63 | $33.69 |
| February 1999 | $3.38 | $31.38 |
| January 1999 | $3.18 | $29.50 |
| December 1998 | $2.90 | $26.94 |
| November 1998 | $2.59 | $24 |
| October 1998 | $2.70 | $25 |
| September 1998 | $2.38 | $22.12 |
| August 1998 | $2.55 | $23.62 |
| July 1998 | $2.88 | $26.69 |
| June 1998 | $2.86 | $26.56 |
| May 1998 | $2.92 | $27.12 |
| April 1998 | $2.90 | $26.94 |
| March 1998 | $2.59 | $24.06 |
RBA
List: Contenders
Price: $81.88
52 week price:
Dividend Yield: 1.51%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 63.74%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 2.30 USD
P/E Ratio: 40.79
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 871700
Ebitda: 32.4 millionMarket Capitalization: 15.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 13.79%
DGR5: 12.89%
DGR10: 20.79%
DGR20: 14.71%