RB Global, Inc. - Price History
Monthly price history for RBA (RB Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $76.72 | $76.72 |
| March 2024 | $76.17 | $76.17 |
| February 2024 | $75.91 | $75.91 |
| January 2024 | $63.71 | $63.97 |
| December 2023 | $66.62 | $66.89 |
| November 2023 | $63.42 | $63.68 |
| October 2023 | $64.86 | $65.40 |
| September 2023 | $61.98 | $62.50 |
| August 2023 | $61.21 | $61.72 |
| July 2023 | $63.65 | $64.48 |
| June 2023 | $59.22 | $60 |
| May 2023 | $51.41 | $52.08 |
| April 2023 | $56.17 | $57.19 |
| March 2023 | $55.29 | $56.29 |
| February 2023 | $58.85 | $61.17 |
| January 2023 | $57.93 | $60.47 |
| December 2022 | $55.40 | $57.83 |
| November 2022 | $52.55 | $54.85 |
| October 2022 | $62.29 | $65.33 |
| September 2022 | $59.58 | $62.48 |
| August 2022 | $66.12 | $69.34 |
| July 2022 | $68.46 | $72.07 |
| June 2022 | $61.80 | $65.06 |
| May 2022 | $57.18 | $60.19 |
| April 2022 | $52.12 | $55.09 |
| March 2022 | $55.84 | $59.03 |
| February 2022 | $49.55 | $52.38 |
| January 2022 | $57.44 | $60.96 |
| December 2021 | $57.68 | $61.21 |
| November 2021 | $63.96 | $67.88 |
| October 2021 | $64.18 | $68.35 |
| September 2021 | $57.90 | $61.66 |
| August 2021 | $58.78 | $62.59 |
| July 2021 | $55.87 | $59.73 |
| June 2021 | $55.45 | $59.28 |
| May 2021 | $55.85 | $59.71 |
| April 2021 | $59.28 | $63.60 |
| March 2021 | $54.57 | $58.55 |
| February 2021 | $50.63 | $54.32 |
| January 2021 | $54.70 | $58.91 |
| December 2020 | $64.58 | $69.55 |
| November 2020 | $66.68 | $71.81 |
| October 2020 | $56.11 | $60.63 |
| September 2020 | $54.84 | $59.25 |
| August 2020 | $54.10 | $58.45 |
| July 2020 | $42.68 | $46.28 |
| June 2020 | $37.68 | $40.85 |
| May 2020 | $39.91 | $43.27 |
| April 2020 | $39.55 | $43.09 |
| March 2020 | $31.37 | $34.18 |
| February 2020 | $36.44 | $39.70 |
| January 2020 | $38.58 | $42.22 |
| December 2019 | $39.24 | $42.95 |
| November 2019 | $39.28 | $42.99 |
| October 2019 | $37.40 | $41.12 |
| September 2019 | $36.29 | $39.90 |
| August 2019 | $35.97 | $39.55 |
| July 2019 | $32.66 | $36.09 |
| June 2019 | $30.06 | $33.22 |
| May 2019 | $30.20 | $33.37 |
| April 2019 | $31.32 | $34.79 |
| March 2019 | $30.61 | $34 |
| February 2019 | $33.76 | $37.50 |
| January 2019 | $32.21 | $35.96 |
| December 2018 | $29.31 | $32.72 |
| November 2018 | $31.16 | $34.78 |
| October 2018 | $29.96 | $33.61 |
| September 2018 | $32.20 | $36.13 |
| August 2018 | $33.96 | $38.11 |
| July 2018 | $29.52 | $33.27 |
| June 2018 | $30.27 | $34.12 |
| May 2018 | $30.23 | $34.08 |
| April 2018 | $28.89 | $32.73 |
| March 2018 | $27.78 | $31.47 |
| February 2018 | $28.59 | $32.39 |
| January 2018 | $28.56 | $32.52 |
| December 2017 | $26.28 | $29.93 |
| November 2017 | $23.27 | $26.50 |
| October 2017 | $24.45 | $28.03 |
| September 2017 | $27.59 | $31.62 |
| August 2017 | $25.95 | $29.74 |
| July 2017 | $24.48 | $28.23 |
| June 2017 | $24.93 | $28.74 |
| May 2017 | $26.92 | $31.04 |
| April 2017 | $28.26 | $32.76 |
| March 2017 | $28.38 | $32.90 |
| February 2017 | $29.07 | $33.69 |
| January 2017 | $27.84 | $32.44 |
| December 2016 | $29.18 | $34 |
| November 2016 | $32.81 | $38.23 |
| October 2016 | $29.56 | $34.59 |
| September 2016 | $29.96 | $35.07 |
| August 2016 | $29.76 | $34.83 |
| July 2016 | $28.24 | $33.20 |
| June 2016 | $28.73 | $33.78 |
| May 2016 | $27.83 | $32.72 |
| April 2016 | $24.28 | $28.69 |
| March 2016 | $22.92 | $27.08 |
| February 2016 | $20.23 | $23.91 |
| January 2016 | $19.23 | $22.88 |
| December 2015 | $20.27 | $24.11 |
| November 2015 | $22.52 | $26.79 |
| October 2015 | $21.70 | $25.97 |
| September 2015 | $21.63 | $25.88 |
| August 2015 | $22.91 | $27.58 |
| July 2015 | $22.45 | $27.02 |
| June 2015 | $23.20 | $27.92 |
| May 2015 | $23.48 | $28.26 |
| April 2015 | $20.91 | $25.29 |
| March 2015 | $20.62 | $24.94 |
| February 2015 | $20.82 | $25.18 |
| January 2015 | $20.56 | $25 |
| December 2014 | $22.12 | $26.89 |
| November 2014 | $21.49 | $26.13 |
| October 2014 | $19.95 | $24.39 |
| September 2014 | $18.32 | $22.39 |
| August 2014 | $19.43 | $23.75 |
| July 2014 | $19.70 | $24.22 |
| June 2014 | $20.05 | $24.65 |
| May 2014 | $18.67 | $22.95 |
| April 2014 | $20.22 | $25 |
| March 2014 | $19.51 | $24.13 |
| February 2014 | $18.81 | $23.26 |
| January 2014 | $18.46 | $22.96 |
| December 2013 | $18.44 | $22.93 |
| November 2013 | $16.61 | $20.65 |
| October 2013 | $15.82 | $19.80 |
| September 2013 | $16.13 | $20.18 |
| August 2013 | $14.81 | $18.53 |
| July 2013 | $15.28 | $19.25 |
| June 2013 | $15.26 | $19.22 |
| May 2013 | $16.43 | $20.70 |
| April 2013 | $15.92 | $20.17 |
| March 2013 | $17.12 | $21.70 |
| February 2013 | $17.98 | $22.78 |
| January 2013 | $17.20 | $21.91 |
| December 2012 | $16.40 | $20.89 |
| November 2012 | $17.98 | $22.91 |
| October 2012 | $17.55 | $22.49 |
| September 2012 | $15.01 | $19.23 |
| August 2012 | $14.56 | $18.66 |
| July 2012 | $16.34 | $21.07 |
| June 2012 | $16.48 | $21.25 |
| May 2012 | $15.37 | $19.82 |
| April 2012 | $16.30 | $21.13 |
| March 2012 | $18.33 | $23.76 |
| February 2012 | $18.84 | $24.42 |
| January 2012 | $18.08 | $23.55 |
| December 2011 | $16.95 | $22.08 |
| November 2011 | $15.79 | $20.57 |
| October 2011 | $15.22 | $19.94 |
| September 2011 | $15.42 | $20.19 |
| August 2011 | $17.55 | $22.99 |
| July 2011 | $20.81 | $27.39 |
| June 2011 | $20.89 | $27.49 |
| May 2011 | $21.06 | $27.72 |
| April 2011 | $23.67 | $31.27 |
| March 2011 | $21.31 | $28.15 |
| February 2011 | $19.30 | $25.50 |
| January 2011 | $18.80 | $24.93 |
| December 2010 | $17.38 | $23.05 |
| November 2010 | $15.09 | $20.02 |
| October 2010 | $15.89 | $21.18 |
| September 2010 | $15.58 | $20.77 |
| August 2010 | $13.67 | $18.23 |
| July 2010 | $13.88 | $18.61 |
| June 2010 | $13.59 | $18.22 |
| May 2010 | $15.20 | $20.38 |
| April 2010 | $17.37 | $23.40 |
| March 2010 | $15.98 | $21.53 |
| February 2010 | $15.56 | $20.97 |
| January 2010 | $15.52 | $21.02 |
| December 2009 | $16.57 | $22.43 |
| November 2009 | $17.59 | $23.82 |
| October 2009 | $16.13 | $21.92 |
| September 2009 | $18.05 | $24.54 |
| August 2009 | $18.44 | $25.06 |
| July 2009 | $17.58 | $24 |
| June 2009 | $17.18 | $23.45 |
| May 2009 | $16.78 | $22.90 |
| April 2009 | $16.36 | $22.40 |
| March 2009 | $13.57 | $18.59 |
| February 2009 | $10.99 | $15.05 |
| January 2009 | $13.34 | $18.36 |
| December 2008 | $15.56 | $21.42 |
| November 2008 | $13.57 | $18.67 |
| October 2008 | $13.42 | $18.57 |
| September 2008 | $16.89 | $23.36 |
| August 2008 | $19.13 | $26.46 |
| July 2008 | $18.81 | $26.11 |
| June 2008 | $19.55 | $27.13 |
| May 2008 | $19.87 | $27.57 |
| April 2008 | $17.92 | $24.95 |
| March 2008 | $19.67 | $82.12 |
| February 2008 | $17.15 | $71.61 |
| January 2008 | $19.67 | $82.39 |
| December 2007 | $19.75 | $82.70 |
| November 2007 | $17.70 | $74.10 |
| October 2007 | $17.81 | $74.83 |
| September 2007 | $15.49 | $65.10 |
| August 2007 | $15.38 | $64.61 |
| July 2007 | $15.46 | $65.20 |
| June 2007 | $14.85 | $62.62 |
| May 2007 | $13.99 | $58.99 |
| April 2007 | $13.96 | $59.08 |
| March 2007 | $13.83 | $58.52 |
| February 2007 | $13.59 | $57.51 |
| January 2007 | $13.96 | $59.27 |
| December 2006 | $12.61 | $53.54 |
| November 2006 | $12.74 | $54.08 |
| October 2006 | $12.79 | $54.53 |
| September 2006 | $12.57 | $53.61 |
| August 2006 | $11.48 | $48.95 |
| July 2006 | $12.61 | $54 |
| June 2006 | $12.42 | $53.18 |
| May 2006 | $13.78 | $59 |
| April 2006 | $12.55 | $53.90 |
| March 2006 | $11.53 | $49.50 |
| February 2006 | $11.12 | $47.73 |
| January 2006 | $10.43 | $44.95 |
| December 2005 | $9.80 | $42.25 |
| November 2005 | $9.06 | $39.05 |
| October 2005 | $9.47 | $41.02 |
| September 2005 | $10.16 | $43.99 |
| August 2005 | $9.68 | $41.91 |
| July 2005 | $8.91 | $38.76 |
| June 2005 | $8.86 | $38.55 |
| May 2005 | $8.55 | $37.20 |
| April 2005 | $7.80 | $34.01 |
| March 2005 | $7.24 | $31.60 |
| February 2005 | $7.10 | $30.99 |
| January 2005 | $7.23 | $31.65 |
| December 2004 | $7.55 | $33.06 |
| November 2004 | $6.83 | $29.90 |
| October 2004 | $6.94 | $30.51 |
| September 2004 | $6.98 | $30.65 |
| August 2004 | $6.36 | $27.93 |
| July 2004 | $6.71 | $29.58 |
| June 2004 | $6.60 | $29.11 |
| May 2004 | $6.15 | $27.11 |
| April 2004 | $6.64 | $58.75 |
| March 2004 | $6.35 | $56.19 |
| February 2004 | $6.11 | $54.01 |
| January 2004 | $5.98 | $53.05 |
| December 2003 | $5.99 | $53.10 |
| November 2003 | $5.36 | $47.51 |
| October 2003 | $5.09 | $45.27 |
| September 2003 | $4.66 | $41.45 |
| August 2003 | $4.74 | $42.35 |
| July 2003 | $4.41 | $39.33 |
| June 2003 | $4.31 | $38.51 |
| May 2003 | $4.04 | $36.03 |
| April 2003 | $3.74 | $33.35 |
| March 2003 | $3.55 | $31.71 |
| February 2003 | $3.62 | $32.33 |
| January 2003 | $3.49 | $31.17 |
| December 2002 | $3.62 | $32.35 |
| November 2002 | $3.41 | $30.45 |
| October 2002 | $3.47 | $30.98 |
| September 2002 | $3.34 | $29.80 |
| August 2002 | $3.20 | $28.60 |
| July 2002 | $3.27 | $29.20 |
| June 2002 | $3.50 | $31.21 |
| May 2002 | $3.58 | $32 |
| April 2002 | $3.35 | $29.94 |
| March 2002 | $3.04 | $27.15 |
| February 2002 | $3.14 | $28.01 |
| January 2002 | $3 | $26.76 |
| December 2001 | $2.79 | $24.88 |
| November 2001 | $2.93 | $26.14 |
| October 2001 | $3.01 | $26.85 |
| September 2001 | $2.78 | $24.85 |
| August 2001 | $2.96 | $26.41 |
| July 2001 | $3.16 | $28.19 |
| June 2001 | $3.08 | $27.50 |
| May 2001 | $2.97 | $26.49 |
| April 2001 | $2.82 | $25.20 |
| March 2001 | $2.63 | $23.50 |
| February 2001 | $2.72 | $24.25 |
| January 2001 | $2.64 | $23.55 |
| December 2000 | $2.32 | $20.75 |
| November 2000 | $2.05 | $18.31 |
| October 2000 | $2.45 | $21.88 |
| September 2000 | $2.40 | $21.38 |
| August 2000 | $2.27 | $20.25 |
| July 2000 | $2.49 | $22.25 |
| June 2000 | $2.68 | $23.94 |
| May 2000 | $2.91 | $25.94 |
| April 2000 | $2.58 | $23 |
| March 2000 | $2.86 | $25.50 |
| February 2000 | $3.14 | $28.06 |
| January 2000 | $3 | $26.75 |
| December 1999 | $3.11 | $27.75 |
| November 1999 | $3.36 | $30 |
| October 1999 | $4.02 | $35.88 |
| September 1999 | $4.26 | $38 |
| August 1999 | $4.09 | $36.50 |
| July 1999 | $4.36 | $38.88 |
| June 1999 | $4.27 | $38.12 |
| May 1999 | $4 | $35.75 |
| April 1999 | $3.91 | $34.94 |
| March 1999 | $3.77 | $33.69 |
| February 1999 | $3.52 | $31.38 |
| January 1999 | $3.30 | $29.50 |
| December 1998 | $3.02 | $26.94 |
| November 1998 | $2.69 | $24 |
| October 1998 | $2.80 | $25 |
| September 1998 | $2.48 | $22.12 |
| August 1998 | $2.65 | $23.62 |
| July 1998 | $2.99 | $26.69 |
| June 1998 | $2.98 | $26.56 |
| May 1998 | $3.04 | $27.12 |
| April 1998 | $3.02 | $26.94 |
| March 1998 | $2.70 | $24.06 |
RBA
List: Contenders
Price: $73.18
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 105.88%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 1.04 USD
P/E Ratio: 66.64
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 871700
Ebitda: 32.4 millionMarket Capitalization: 13.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 10.78%
DGR5: 9.32%
DGR10: 9.92%