RB Global

RBA
🏛️ canada →
150.15
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.52 77.66 76.97 77.43 0.0M
2021-12-30 78.51 78.77 78.05 78.08 0.0M
2021-12-29 78.68 79.53 78.68 78.78 0.0M
2021-12-23 77.77 78.73 77.77 78.49 0.0M
2021-12-22 78.14 78.19 77.44 77.97 0.0M
2021-12-21 78.20 79.02 77.88 78.80 0.0M
2021-12-20 79.70 79.70 77.36 77.75 0.1M
2021-12-17 81.11 81.74 80.35 80.67 0.0M
2021-12-16 81.17 81.97 80.49 81.01 0.0M
2021-12-15 81.51 81.51 80.82 81.31 0.0M
2021-12-14 83.90 83.90 81.69 81.84 0.0M
2021-12-13 85.52 85.78 84.50 84.53 0.0M
2021-12-10 85.79 86.42 85.35 85.90 0.0M
2021-12-09 89.09 89.09 86.51 86.63 0.0M
2021-12-08 88.72 89.27 88.56 89.00 0.0M
2021-12-07 89.76 90.28 89.62 89.62 0.0M
2021-12-06 88.58 88.81 88.54 88.71 0.0M
2021-12-03 88.37 88.37 87.09 87.96 0.0M
2021-12-02 86.45 88.33 86.20 88.33 0.0M
2021-12-01 87.63 87.64 85.63 85.74 0.0M
2021-11-30 88.73 88.73 86.52 86.52 0.0M
2021-11-29 89.40 89.40 88.40 88.65 0.0M
2021-11-26 88.80 89.58 88.03 88.22 0.0M
2021-11-25 90.29 90.29 89.12 89.12 0.0M
2021-11-24 88.09 89.07 88.09 89.07 0.0M
2021-11-23 88.67 89.09 88.12 88.82 0.0M
2021-11-22 92.31 92.31 89.54 89.54 0.0M
2021-11-19 91.67 92.74 91.67 92.05 0.0M
2021-11-18 91.35 92.21 91.35 91.71 0.0M
2021-11-17 91.08 91.55 90.78 91.38 0.0M
2021-11-16 89.61 91.46 89.44 91.21 0.0M
2021-11-15 89.04 90.05 89.04 89.53 0.0M
2021-11-12 88.96 89.55 88.81 89.04 0.0M
2021-11-11 88.79 88.79 88.15 88.42 0.0M
2021-11-10 87.84 88.94 87.55 88.12 0.0M
2021-11-09 88.08 88.18 87.30 87.91 0.0M
2021-11-08 91.34 91.34 87.61 88.01 0.0M
2021-11-05 90.85 94.88 90.48 92.68 0.0M
2021-11-04 84.93 86.03 84.93 85.70 0.0M
2021-11-03 84.90 85.01 83.99 84.22 0.0M
2021-11-02 83.67 85.21 83.58 84.85 0.0M
2021-11-01 84.63 84.88 84.05 84.65 0.0M
2021-10-29 84.14 84.87 84.14 84.65 0.0M
2021-10-28 82.95 84.01 82.95 83.83 0.0M
2021-10-27 83.72 83.96 82.59 83.22 0.0M
2021-10-26 84.58 84.58 83.67 83.93 0.0M
2021-10-25 83.67 85.03 83.53 84.91 0.0M
2021-10-22 82.52 83.90 82.50 83.44 0.0M
2021-10-21 82.30 83.48 82.30 83.24 0.0M
2021-10-20 84.02 84.11 82.75 82.84 0.0M
2021-10-19 84.02 84.11 82.95 83.93 0.0M
2021-10-18 81.98 83.44 81.98 83.44 0.0M
2021-10-15 82.02 82.98 82.02 82.51 0.0M
2021-10-14 81.10 81.87 81.01 81.83 0.0M
2021-10-13 80.34 80.84 79.85 80.73 0.0M
2021-10-12 79.03 80.27 78.92 79.20 0.0M
2021-10-08 79.77 80.02 79.35 79.39 0.0M
2021-10-07 80.48 81.76 80.29 80.67 0.0M
2021-10-06 79.94 80.01 78.71 79.21 0.0M
2021-10-05 78.14 80.18 78.14 79.74 0.0M
2021-10-04 77.48 78.35 76.82 78.15 0.0M
2021-10-01 78.14 78.14 77.27 77.86 0.0M
2021-09-30 79.18 79.21 77.98 78.18 0.0M
2021-09-29 77.87 78.81 77.63 78.43 0.0M
2021-09-28 78.06 78.09 76.93 77.20 0.0M
2021-09-27 78.37 78.68 77.85 78.52 0.0M
2021-09-24 78.31 78.69 78.22 78.43 0.0M
2021-09-23 79.65 79.65 79.04 79.20 0.0M
2021-09-22 78.74 79.88 78.41 79.66 0.0M
2021-09-21 78.52 78.85 77.78 78.45 0.0M
2021-09-20 77.38 78.78 77.38 78.73 0.0M
2021-09-17 79.65 79.65 78.36 78.47 0.0M
2021-09-16 81.00 81.23 79.78 79.79 0.0M
2021-09-15 80.12 80.83 79.92 80.70 0.0M
2021-09-14 80.34 80.82 80.08 80.36 0.0M
2021-09-13 82.42 82.50 80.55 80.71 0.0M
2021-09-10 80.88 82.70 80.88 82.29 0.0M
2021-09-09 80.10 81.39 80.10 81.21 0.0M
2021-09-08 78.13 79.83 78.13 79.78 0.0M
2021-09-07 78.45 79.17 78.37 78.37 0.0M
2021-09-03 80.05 80.05 78.72 78.75 0.0M
2021-09-02 80.47 81.22 80.39 80.54 0.0M
2021-09-01 79.09 80.26 79.09 79.96 0.0M
2021-08-31 79.41 79.82 79.00 79.00 0.0M
2021-08-30 78.82 79.60 78.40 79.48 0.0M
2021-08-27 79.22 79.47 78.77 79.01 0.0M
2021-08-26 78.16 78.86 78.05 78.86 0.0M
2021-08-25 78.29 79.09 78.09 78.39 0.0M
2021-08-24 77.82 78.39 77.63 78.12 0.0M
2021-08-23 78.45 78.65 77.71 78.26 0.0M
2021-08-20 78.64 79.50 78.28 79.08 0.0M
2021-08-19 76.79 78.68 76.45 78.38 0.0M
2021-08-18 78.23 79.16 76.56 76.58 0.0M
2021-08-17 78.84 79.44 78.46 79.25 0.0M
2021-08-16 76.66 79.32 76.19 79.21 0.0M
2021-08-13 76.78 77.30 75.60 77.02 0.0M
2021-08-12 75.52 77.20 74.99 76.86 0.0M
2021-08-11 74.51 75.61 74.50 75.44 0.0M
2021-08-10 75.40 76.19 73.57 74.40 0.0M
2021-08-09 77.74 77.85 74.23 74.54 0.0M
2021-08-06 68.40 73.76 68.40 73.16 0.0M
2021-08-05 73.84 74.51 73.04 74.47 0.0M
2021-08-04 73.94 73.94 73.14 73.29 0.0M
2021-08-03 74.24 74.47 73.35 73.45 0.0M
2021-07-30 73.81 74.62 73.81 74.50 0.0M
2021-07-29 74.59 75.08 74.06 74.20 0.0M
2021-07-28 74.47 74.55 73.57 74.26 0.0M
2021-07-27 74.76 75.87 73.77 74.51 0.0M
2021-07-26 75.66 75.66 74.57 75.09 0.0M
2021-07-23 76.61 76.73 76.03 76.07 0.0M
2021-07-22 76.65 76.87 76.20 76.24 0.0M
2021-07-21 76.18 76.96 76.18 76.45 0.0M
2021-07-20 73.87 76.21 73.87 75.96 0.0M
2021-07-19 75.13 75.32 73.91 74.15 0.0M
2021-07-16 74.13 75.89 74.13 75.59 0.0M
2021-07-15 73.91 74.27 73.44 74.06 0.0M
2021-07-14 75.03 75.10 74.09 74.21 0.0M
2021-07-13 74.29 74.73 74.29 74.49 0.0M
2021-07-12 74.06 74.26 73.84 74.16 0.0M
2021-07-09 73.82 74.50 73.78 74.33 0.0M
2021-07-08 74.41 75.07 73.74 73.91 0.0M
2021-07-07 74.35 75.69 74.35 75.28 0.0M
2021-07-06 73.37 74.06 72.71 74.02 0.0M
2021-07-05 73.47 73.67 73.43 73.44 0.0M
2021-07-02 73.95 74.19 73.68 73.78 0.0M
2021-06-30 73.27 73.63 72.79 73.52 0.0M
2021-06-29 72.37 73.56 71.61 73.40 0.0M
2021-06-28 72.99 73.80 72.72 72.83 0.0M
2021-06-25 75.14 75.14 74.21 74.53 0.1M
2021-06-24 75.40 75.61 74.62 75.41 0.0M
2021-06-23 74.43 75.45 74.30 75.01 0.0M
2021-06-22 74.26 75.15 74.15 74.86 0.0M
2021-06-21 72.97 73.91 72.97 73.91 0.0M
2021-06-18 72.42 74.26 72.30 73.38 0.0M
2021-06-17 72.71 73.09 71.72 72.90 0.0M
2021-06-16 73.03 73.18 72.39 72.66 0.0M
2021-06-15 72.61 72.74 71.94 72.33 0.0M
2021-06-14 71.49 72.65 71.49 72.32 0.0M
2021-06-11 70.11 71.51 70.11 71.39 0.0M
2021-06-10 69.81 70.04 69.05 69.77 0.0M
2021-06-09 70.72 70.72 69.65 69.86 0.0M
2021-06-08 70.51 71.07 70.06 71.00 0.0M
2021-06-07 71.90 71.90 70.04 70.19 0.0M
2021-06-04 73.16 73.16 71.64 71.97 0.0M
2021-06-03 72.91 72.91 72.20 72.38 0.0M
2021-06-02 71.97 72.96 71.77 72.84 0.0M
2021-06-01 72.24 72.68 71.85 71.90 0.0M
2021-05-31 72.20 72.20 71.56 71.56 0.0M
2021-05-28 72.46 72.72 71.80 72.10 0.0M
2021-05-27 73.85 73.85 72.44 72.69 0.0M
2021-05-26 74.61 75.29 73.87 73.88 0.0M
2021-05-25 74.63 74.64 73.50 74.12 0.0M
2021-05-21 75.25 75.66 74.80 75.00 0.0M
2021-05-20 75.00 75.78 74.62 74.74 0.0M
2021-05-19 73.07 74.54 72.68 74.54 0.0M
2021-05-18 75.51 75.51 73.92 73.94 0.0M
2021-05-17 76.37 76.37 75.35 75.97 0.0M
2021-05-14 74.80 76.75 74.80 76.60 0.0M
2021-05-13 73.60 75.29 73.39 74.71 0.0M
2021-05-12 76.83 76.83 73.07 73.41 0.0M
2021-05-11 81.78 82.35 79.02 79.13 0.0M
2021-05-10 80.80 82.51 80.80 81.87 0.0M
2021-05-07 81.07 81.74 80.99 81.49 0.0M
2021-05-06 80.16 80.41 79.83 80.36 0.0M
2021-05-05 77.67 81.73 77.67 80.33 0.0M
2021-05-04 76.77 76.77 76.53 76.53 0.0M
2021-05-03 78.68 78.68 77.52 77.59 0.0M
2021-04-30 79.39 79.39 78.12 78.17 0.0M
2021-04-29 79.08 79.57 78.63 79.39 0.0M
2021-04-28 78.71 79.02 78.56 78.63 0.0M
2021-04-27 78.87 79.04 78.30 78.79 0.0M
2021-04-26 78.62 78.74 77.76 78.39 0.0M
2021-04-23 77.77 79.07 77.22 79.03 0.0M
2021-04-22 78.05 78.35 77.59 77.77 0.0M
2021-04-21 78.41 78.58 77.33 77.93 0.0M
2021-04-20 78.18 78.76 77.60 78.60 0.0M
2021-04-19 78.13 78.75 78.13 78.52 0.0M
2021-04-16 78.93 78.95 78.35 78.68 0.0M
2021-04-15 78.12 79.08 78.03 79.04 0.0M
2021-04-14 79.08 79.08 77.21 77.55 0.0M
2021-04-13 78.87 79.62 78.62 79.17 0.0M
2021-04-12 77.90 79.55 77.90 79.48 0.0M
2021-04-09 77.48 78.43 77.26 78.43 0.0M
2021-04-08 77.59 77.59 76.75 77.36 0.0M
2021-04-07 76.77 77.56 76.77 77.48 0.0M
2021-04-06 76.32 77.10 75.87 76.55 0.0M
2021-04-05 76.06 77.31 74.85 77.01 0.0M
2021-04-01 74.01 75.91 73.66 75.83 0.0M
2021-03-31 73.68 74.14 73.37 73.63 0.0M
2021-03-30 72.85 73.88 72.03 73.43 0.0M
2021-03-29 74.74 74.93 72.34 72.86 0.0M
2021-03-26 72.11 74.85 72.08 74.81 0.0M
2021-03-25 71.43 72.01 70.35 71.99 0.0M
2021-03-24 71.05 71.60 70.95 71.23 0.0M
2021-03-23 71.09 71.50 70.96 71.06 0.0M
2021-03-22 70.53 71.16 70.26 71.01 0.0M
2021-03-19 69.88 71.14 69.81 71.06 0.0M
2021-03-18 69.48 69.92 68.83 69.74 0.0M
2021-03-17 70.19 70.52 69.64 70.15 0.0M
2021-03-16 71.53 71.82 70.05 70.45 0.0M
2021-03-15 71.34 72.86 71.34 71.52 0.0M
2021-03-12 71.00 71.83 70.48 71.64 0.0M
2021-03-11 69.86 71.67 69.78 71.61 0.0M
2021-03-10 67.64 69.61 67.64 69.30 0.0M
2021-03-09 67.40 67.95 67.16 67.68 0.0M
2021-03-08 68.28 68.49 66.54 66.55 0.0M
2021-03-05 65.68 68.81 64.91 68.80 0.3M
2021-03-04 65.76 66.00 64.17 64.82 0.1M
2021-03-03 66.39 67.04 65.60 65.98 0.1M
2021-03-02 68.94 69.01 66.24 66.28 0.0M
2021-03-01 69.80 69.80 68.65 68.84 0.1M
2021-02-26 69.48 69.79 68.59 69.25 0.0M
2021-02-25 67.82 69.28 67.77 69.13 0.1M
2021-02-24 67.21 68.23 66.09 68.18 0.0M
2021-02-23 64.36 66.80 64.36 66.65 0.0M
2021-02-22 66.93 66.93 64.31 65.03 0.0M
2021-02-19 70.73 70.73 66.23 67.09 0.0M
2021-02-18 72.27 72.87 71.96 72.43 0.0M
2021-02-17 72.31 74.10 71.75 72.89 0.0M
2021-02-16 74.20 75.26 72.82 72.82 0.0M
2021-02-12 72.90 74.10 72.66 73.74 0.0M
2021-02-11 71.61 72.42 70.90 72.26 0.0M
2021-02-10 72.44 72.54 71.11 72.21 0.0M
2021-02-09 73.19 73.91 72.16 72.25 0.0M
2021-02-08 75.28 75.43 73.81 74.12 0.0M
2021-02-05 75.18 76.04 75.18 75.31 0.0M
2021-02-04 75.07 75.34 74.44 74.97 0.0M
2021-02-03 77.46 77.54 76.09 76.16 0.0M
2021-02-02 78.74 78.92 77.75 77.76 0.0M
2021-02-01 76.05 78.14 75.79 78.04 0.0M
2021-01-29 77.07 77.24 75.34 75.44 0.0M
2021-01-28 77.43 78.53 77.28 77.75 0.0M
2021-01-27 78.19 78.19 75.37 76.28 0.0M
2021-01-26 81.06 81.11 80.08 80.09 0.0M
2021-01-25 80.57 81.43 80.16 81.01 0.0M
2021-01-22 79.63 80.56 79.08 80.20 0.0M
2021-01-21 78.92 79.48 78.92 79.29 0.0M
2021-01-20 79.20 79.70 78.77 79.13 0.0M
2021-01-19 77.32 80.03 77.28 79.33 0.0M
2021-01-18 77.51 77.71 77.24 77.71 0.0M
2021-01-15 77.16 78.38 76.18 76.89 0.0M
2021-01-14 80.31 80.31 78.04 78.05 0.0M
2021-01-13 82.76 82.78 80.33 80.37 0.0M
2021-01-12 81.43 83.21 79.73 82.98 0.0M
2021-01-11 87.90 87.97 84.30 84.30 0.0M
2021-01-08 88.02 88.75 87.08 87.79 0.0M
2021-01-07 86.94 87.96 86.77 87.04 0.0M
2021-01-06 86.50 86.82 85.25 85.89 0.0M
2021-01-05 85.41 86.68 85.41 86.65 0.0M
2021-01-04 88.05 88.05 84.86 85.23 0.0M