RBA: Historical Prices for RITCHIE BROS AUCTION

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.53	24.53	24.19	24.24	268,900	24.24
24-Nov-09	24.68	24.72	24.06	24.15	528,100	24.15
23-Nov-09	24.38	24.70	24.34	24.64	207,300	24.64
20-Nov-09	24.06	24.27	23.99	24.16	144,300	24.16
19-Nov-09	24.28	24.33	24.00	24.17	248,100	24.17
18-Nov-09	24.60	24.99	24.21	24.28	527,500	24.28
18-Nov-09	$ 0.10 Dividend
17-Nov-09	24.64	24.79	24.58	24.64	283,000	24.54
16-Nov-09	25.00	25.00	24.68	24.81	293,700	24.71
13-Nov-09	25.09	25.10	24.64	24.80	292,200	24.70
12-Nov-09	25.07	25.41	24.84	25.02	247,300	24.92
11-Nov-09	25.69	25.69	25.19	25.37	841,800	25.27
10-Nov-09	25.13	25.62	25.05	25.62	1,128,400	25.52
9-Nov-09	24.73	25.25	24.46	25.17	618,100	25.07
6-Nov-09	23.92	24.46	23.81	24.46	310,000	24.36
5-Nov-09	23.90	24.27	23.49	24.17	648,500	24.07
4-Nov-09	23.42	24.67	23.15	23.61	1,279,200	23.51
3-Nov-09	21.98	22.70	21.16	22.63	1,652,000	22.54
2-Nov-09	21.86	22.50	21.63	22.33	744,100	22.24
30-Oct-09	22.72	23.04	21.79	21.92	1,104,200	21.83
29-Oct-09	22.28	22.48	22.14	22.33	352,900	22.24
28-Oct-09	22.71	22.79	22.05	22.11	855,800	22.02
27-Oct-09	23.30	23.42	22.71	22.82	662,200	22.73
26-Oct-09	23.57	24.02	23.10	23.25	713,700	23.16
23-Oct-09	24.19	24.50	23.50	23.64	477,000	23.54
22-Oct-09	23.43	24.13	23.29	24.02	748,300	23.92
21-Oct-09	23.84	23.98	23.34	23.59	506,800	23.49
20-Oct-09	23.38	23.48	23.19	23.45	537,400	23.35
19-Oct-09	23.58	23.63	22.79	23.34	919,900	23.25
16-Oct-09	23.58	23.65	23.23	23.48	364,000	23.38
15-Oct-09	23.74	23.77	23.35	23.55	433,300	23.45
14-Oct-09	24.00	24.00	23.30	23.63	314,000	23.53
13-Oct-09	23.33	24.09	23.32	23.88	425,200	23.78
12-Oct-09	24.07	24.07	23.23	23.35	128,200	23.26
9-Oct-09	23.69	23.98	23.50	23.87	182,300	23.77
8-Oct-09	23.70	23.83	23.37	23.58	414,400	23.48
7-Oct-09	23.64	24.17	23.01	23.46	368,100	23.36
6-Oct-09	23.34	23.65	23.23	23.30	204,200	23.21
5-Oct-09	23.09	23.37	22.62	23.31	382,600	23.22
2-Oct-09	23.01	23.29	22.53	22.93	589,600	22.84
1-Oct-09	24.65	24.81	23.16	23.25	771,800	23.16
30-Sep-09	25.80	25.83	24.48	24.54	512,200	24.44
29-Sep-09	25.41	25.59	25.21	25.46	117,900	25.36
28-Sep-09	24.90	25.56	24.78	25.42	187,600	25.32
25-Sep-09	25.09	25.38	24.73	24.97	219,800	24.87
24-Sep-09	25.86	25.99	24.85	25.26	537,900	25.16
23-Sep-09	24.76	26.25	24.73	25.86	1,187,500	25.76
22-Sep-09	25.17	25.21	24.70	24.77	186,500	24.67
21-Sep-09	24.95	25.16	24.66	24.99	132,000	24.89
18-Sep-09	25.27	25.50	25.21	25.34	147,600	25.24
17-Sep-09	25.18	25.50	25.11	25.30	165,500	25.20
16-Sep-09	24.98	25.37	24.59	25.29	297,700	25.19
15-Sep-09	24.40	24.97	24.31	24.84	235,600	24.74
14-Sep-09	24.59	24.66	24.35	24.53	266,200	24.43
11-Sep-09	24.79	25.00	24.43	24.60	175,700	24.50
10-Sep-09	24.40	24.74	24.09	24.63	197,800	24.53
9-Sep-09	24.41	24.59	24.25	24.44	220,300	24.34
8-Sep-09	24.20	24.68	23.95	24.50	687,400	24.40
4-Sep-09	24.20	24.31	23.82	24.04	588,200	23.94
3-Sep-09	24.18	24.46	23.97	24.26	388,000	24.16
2-Sep-09	24.54	24.71	24.09	24.19	268,300	24.09
1-Sep-09	24.75	25.42	24.36	24.45	312,100	24.35
31-Aug-09	25.38	25.61	24.79	25.06	145,000	24.96
28-Aug-09	25.74	25.75	25.36	25.51	338,600	25.41
27-Aug-09	25.40	25.59	25.04	25.53	136,400	25.43
26-Aug-09	25.09	25.72	25.03	25.49	810,200	25.39
25-Aug-09	25.22	25.71	25.16	25.24	319,000	25.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions