XNYS
Datos históricos de RB Global, Inc.
RB Global, Inc. · RBA
$85.85
▲ +0.01 (+0.01%)
Última operación · 12/10/2026, 0:22:41 UTC
- Variación en el periodo
- −18.29%
- Máximo
- US$119.33
- 11 de febrero de 2026
- Mínimo
- US$78.05
- 1 de octubre de 2026
- Volumen medio diario
- 1.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.98 | 85.91 | 83.16 | 85.84 | +2.15% | 2.24 M |
| 8 oct 2026 | 81.50 | 85.85 | 81.06 | 84.03 | +4.51% | 3.56 M |
| 7 oct 2026 | 80.87 | 81.56 | 79.07 | 80.40 | −0.80% | 1.03 M |
| 6 oct 2026 | 82.54 | 82.88 | 80.72 | 81.05 | −1.52% | 1.11 M |
| 5 oct 2026 | 81.74 | 83.11 | 81.19 | 82.30 | +0.51% | 1.82 M |
| 2 oct 2026 | 82.48 | 82.79 | 80.11 | 81.88 | +0.36% | 1.65 M |
| 1 oct 2026 | 81.78 | 82.09 | 78.05 | 81.59 | +0.25% | 2.6 M |
| 30 sep 2026 | 81.52 | 82.00 | 80.80 | 81.39 | 0.00% | 1.25 M |
| 29 sep 2026 | 80.38 | 81.45 | 80.37 | 81.39 | +0.77% | 1.1 M |
| 28 sep 2026 | 81.87 | 82.02 | 80.75 | 80.77 | −2.09% | 1.06 M |
| 25 sep 2026 | 82.26 | 83.55 | 81.63 | 82.49 | +0.04% | 2.01 M |
| 24 sep 2026 | 82.67 | 83.16 | 81.74 | 82.46 | −0.45% | 1.13 M |
| 23 sep 2026 | 83.03 | 83.64 | 81.96 | 82.83 | −0.64% | 923,166.564 |
| 22 sep 2026 | 84.30 | 84.61 | 83.32 | 83.36 | −0.41% | 966,583.37 |
| 21 sep 2026 | 83.94 | 84.10 | 82.82 | 83.70 | +0.60% | 1.11 M |
| 18 sep 2026 | 83.90 | 84.29 | 83.05 | 83.20 | −1.05% | 5.01 M |
| 17 sep 2026 | 85.16 | 85.50 | 83.93 | 84.08 | −0.25% | 1.6 M |
| 16 sep 2026 | 85.73 | 86.57 | 83.95 | 84.29 | −2.11% | 2.52 M |
| 15 sep 2026 | 84.40 | 86.63 | 83.62 | 86.11 | +2.48% | 2.19 M |
| 14 sep 2026 | 83.35 | 84.53 | 82.65 | 84.03 | +0.51% | 1.63 M |
| 11 sep 2026 | 81.73 | 83.94 | 81.25 | 83.60 | +3.80% | 2.21 M |
| 10 sep 2026 | 81.15 | 82.16 | 79.75 | 80.54 | −0.97% | 2 M |
| 9 sep 2026 | 81.62 | 81.99 | 80.66 | 81.33 | −0.67% | 1.05 M |
| 8 sep 2026 | 83.19 | 83.19 | 81.62 | 81.88 | −1.99% | 1.15 M |
| 4 sep 2026 | 82.51 | 84.20 | 81.72 | 83.54 | +0.32% | 921,363.115 |
| 3 sep 2026 | 83.53 | 84.29 | 81.50 | 83.27 | +0.45% | 1.52 M |
| 2 sep 2026 | 82.66 | 84.15 | 81.93 | 82.90 | +0.18% | 1.58 M |
| 1 sep 2026 | 84.06 | 84.29 | 82.23 | 82.75 | −2.16% | 2.03 M |
| 31 ago 2026 | 85.41 | 86.23 | 84.24 | 84.58 | −1.72% | 2.19 M |
| 28 ago 2026 | 86.18 | 86.30 | 85.29 | 86.06 | +0.20% | 1.06 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.