NYSE - Nasdaq Real Time Price • USD
RB Global, Inc. (RBA)
As of 10:44 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 73.54 | 73.88 | 73.23 | 73.25 | 73.25 | 47,552 |
Apr 25, 2024 | 72.91 | 73.97 | 72.52 | 73.33 | 73.33 | 454,600 |
Apr 24, 2024 | 73.54 | 73.86 | 72.59 | 73.37 | 73.37 | 452,500 |
Apr 23, 2024 | 73.18 | 73.79 | 72.84 | 73.24 | 73.24 | 561,700 |
Apr 22, 2024 | 73.04 | 73.62 | 72.49 | 72.82 | 72.82 | 442,300 |
Apr 19, 2024 | 72.44 | 73.16 | 72.08 | 72.61 | 72.61 | 532,900 |
Apr 18, 2024 | 73.33 | 73.53 | 72.09 | 72.49 | 72.49 | 526,800 |
Apr 17, 2024 | 73.75 | 73.75 | 72.81 | 73.21 | 73.21 | 492,400 |
Apr 16, 2024 | 72.88 | 73.59 | 72.45 | 73.33 | 73.33 | 581,400 |
Apr 15, 2024 | 73.87 | 73.87 | 72.45 | 73.08 | 73.08 | 1,007,000 |
Apr 12, 2024 | 72.79 | 73.58 | 72.63 | 73.06 | 73.06 | 565,400 |
Apr 11, 2024 | 73.90 | 73.90 | 72.85 | 73.32 | 73.32 | 582,800 |
Apr 10, 2024 | 73.18 | 74.01 | 72.76 | 73.81 | 73.81 | 349,400 |
Apr 9, 2024 | 74.74 | 74.74 | 73.57 | 74.30 | 74.30 | 467,500 |
Apr 8, 2024 | 74.87 | 74.93 | 74.10 | 74.60 | 74.60 | 457,400 |
Apr 5, 2024 | 75.51 | 76.15 | 74.65 | 74.69 | 74.69 | 1,096,700 |
Apr 4, 2024 | 76.42 | 76.74 | 75.32 | 75.69 | 75.69 | 590,100 |
Apr 3, 2024 | 75.94 | 76.77 | 75.87 | 76.13 | 76.13 | 645,200 |
Apr 2, 2024 | 76.72 | 76.77 | 75.64 | 76.12 | 76.12 | 471,800 |
Apr 1, 2024 | 76.24 | 76.86 | 75.71 | 76.72 | 76.72 | 471,700 |
Mar 28, 2024 | 76.95 | 77.32 | 76.17 | 76.17 | 76.17 | 1,063,500 |
Mar 27, 2024 | 76.38 | 76.87 | 75.98 | 76.75 | 76.75 | 484,600 |
Mar 26, 2024 | 76.14 | 76.20 | 75.42 | 75.77 | 75.77 | 510,000 |
Mar 25, 2024 | 76.77 | 77.03 | 75.67 | 75.75 | 75.75 | 560,500 |
Mar 22, 2024 | 76.96 | 77.23 | 76.47 | 76.95 | 76.95 | 390,000 |
Mar 21, 2024 | 76.94 | 77.63 | 76.48 | 77.16 | 77.16 | 547,700 |
Mar 20, 2024 | 76.21 | 76.86 | 75.98 | 76.76 | 76.76 | 420,600 |
Mar 19, 2024 | 75.06 | 76.19 | 74.25 | 76.12 | 76.12 | 918,200 |
Mar 18, 2024 | 75.26 | 75.73 | 75.04 | 75.10 | 75.10 | 864,100 |
Mar 15, 2024 | 75.74 | 76.46 | 75.06 | 75.26 | 75.26 | 1,458,300 |
Mar 14, 2024 | 75.99 | 76.15 | 75.05 | 75.87 | 75.87 | 516,800 |
Mar 13, 2024 | 75.84 | 76.28 | 75.42 | 76.10 | 76.10 | 746,900 |
Mar 12, 2024 | 75.68 | 76.46 | 75.41 | 75.67 | 75.67 | 741,900 |
Mar 11, 2024 | 75.26 | 75.96 | 74.79 | 75.41 | 75.41 | 634,200 |
Mar 8, 2024 | 75.91 | 76.36 | 75.25 | 75.51 | 75.51 | 509,700 |
Mar 7, 2024 | 75.23 | 76.17 | 75.23 | 75.79 | 75.79 | 752,900 |
Mar 6, 2024 | 76.44 | 76.67 | 74.89 | 74.90 | 74.90 | 733,300 |
Mar 5, 2024 | 75.85 | 76.38 | 75.49 | 75.91 | 75.91 | 765,900 |
Mar 4, 2024 | 76.42 | 76.87 | 75.44 | 76.19 | 76.19 | 1,086,900 |
Mar 1, 2024 | 75.88 | 77.01 | 75.21 | 76.74 | 76.74 | 1,262,900 |
Feb 29, 2024 | 76.39 | 77.79 | 75.72 | 75.91 | 75.91 | 1,520,000 |
Feb 28, 2024 | 76.72 | 77.29 | 75.88 | 76.23 | 76.23 | 1,079,200 |
Feb 27, 2024 | 77.25 | 77.69 | 76.63 | 76.78 | 76.78 | 1,300,600 |
Feb 26, 2024 | 76.98 | 77.99 | 76.01 | 77.13 | 77.13 | 2,006,000 |
Feb 23, 2024 | 71.00 | 77.17 | 69.75 | 76.73 | 76.73 | 3,466,200 |
Feb 22, 2024 | 67.42 | 68.75 | 67.15 | 68.40 | 68.40 | 1,330,700 |
Feb 21, 2024 | 67.17 | 67.40 | 65.99 | 66.68 | 66.68 | 1,401,200 |
Feb 20, 2024 | 68.90 | 68.90 | 67.46 | 67.75 | 67.75 | 942,700 |
Feb 16, 2024 | 68.98 | 69.49 | 68.78 | 68.92 | 68.92 | 670,000 |
Feb 15, 2024 | 68.83 | 69.60 | 68.41 | 69.17 | 69.17 | 775,800 |
Feb 14, 2024 | 66.70 | 68.82 | 66.60 | 68.68 | 68.68 | 799,600 |
Feb 13, 2024 | 67.22 | 67.47 | 65.80 | 66.39 | 66.39 | 752,000 |
Feb 12, 2024 | 68.61 | 68.78 | 67.59 | 68.14 | 68.14 | 611,900 |
Feb 9, 2024 | 68.07 | 69.01 | 67.70 | 68.64 | 68.64 | 794,700 |
Feb 8, 2024 | 0.27 Dividend | |||||
Feb 8, 2024 | 66.97 | 68.07 | 66.97 | 67.97 | 67.97 | 919,300 |
Feb 7, 2024 | 66.41 | 67.68 | 66.29 | 67.46 | 67.19 | 1,022,300 |
Feb 6, 2024 | 64.31 | 66.48 | 64.05 | 66.47 | 66.20 | 1,095,900 |
Feb 5, 2024 | 63.75 | 64.65 | 63.13 | 64.09 | 63.83 | 887,300 |
Feb 2, 2024 | 64.77 | 64.77 | 63.49 | 64.29 | 64.03 | 486,700 |
Feb 1, 2024 | 64.15 | 65.29 | 63.99 | 64.85 | 64.59 | 690,400 |
Jan 31, 2024 | 64.14 | 65.05 | 63.88 | 63.97 | 63.71 | 982,500 |
Jan 30, 2024 | 62.55 | 64.06 | 62.44 | 63.93 | 63.67 | 687,500 |
Jan 29, 2024 | 62.21 | 62.91 | 62.20 | 62.79 | 62.54 | 419,600 |
Jan 26, 2024 | 62.25 | 62.53 | 61.93 | 62.26 | 62.01 | 566,700 |
Jan 25, 2024 | 61.92 | 62.15 | 60.84 | 62.09 | 61.84 | 1,264,500 |
Jan 24, 2024 | 62.95 | 63.67 | 61.46 | 61.60 | 61.35 | 1,173,400 |
Jan 23, 2024 | 64.52 | 64.52 | 62.84 | 62.90 | 62.65 | 885,800 |
Jan 22, 2024 | 64.27 | 64.75 | 63.83 | 63.94 | 63.68 | 659,900 |
Jan 19, 2024 | 64.50 | 64.57 | 63.64 | 63.99 | 63.73 | 555,000 |
Jan 18, 2024 | 64.87 | 64.90 | 63.99 | 64.71 | 64.45 | 658,600 |
Jan 17, 2024 | 64.14 | 65.44 | 64.09 | 64.54 | 64.28 | 814,700 |
Jan 16, 2024 | 63.34 | 64.48 | 63.34 | 64.48 | 64.22 | 827,900 |
Jan 12, 2024 | 66.10 | 66.10 | 64.14 | 64.25 | 63.99 | 909,800 |
Jan 11, 2024 | 66.08 | 66.08 | 65.15 | 65.82 | 65.56 | 560,900 |
Jan 10, 2024 | 65.21 | 65.58 | 64.77 | 65.57 | 65.31 | 648,100 |
Jan 9, 2024 | 65.65 | 65.66 | 64.90 | 64.98 | 64.72 | 482,700 |
Jan 8, 2024 | 65.74 | 65.91 | 64.75 | 65.91 | 65.65 | 735,200 |
Jan 5, 2024 | 65.25 | 65.84 | 64.98 | 65.33 | 65.07 | 1,130,300 |
Jan 4, 2024 | 65.71 | 66.39 | 65.39 | 65.42 | 65.16 | 840,400 |
Jan 3, 2024 | 66.26 | 67.08 | 65.26 | 65.63 | 65.37 | 870,300 |
Jan 2, 2024 | 66.38 | 66.90 | 65.92 | 66.53 | 66.26 | 685,900 |
Dec 29, 2023 | 66.57 | 67.19 | 66.39 | 66.89 | 66.62 | 554,100 |
Dec 28, 2023 | 66.56 | 67.00 | 66.37 | 66.68 | 66.41 | 417,600 |
Dec 27, 2023 | 66.46 | 66.96 | 66.16 | 66.64 | 66.37 | 546,300 |
Dec 26, 2023 | 65.80 | 66.46 | 65.80 | 66.34 | 66.07 | 490,800 |
Dec 22, 2023 | 65.97 | 66.39 | 65.39 | 65.97 | 65.71 | 614,000 |
Dec 21, 2023 | 64.92 | 66.02 | 64.73 | 65.98 | 65.72 | 929,600 |
Dec 20, 2023 | 64.50 | 65.45 | 64.03 | 64.12 | 63.86 | 662,100 |
Dec 19, 2023 | 64.19 | 65.01 | 63.88 | 64.82 | 64.56 | 848,000 |
Dec 18, 2023 | 64.19 | 64.27 | 63.25 | 63.81 | 63.55 | 838,500 |
Dec 15, 2023 | 64.95 | 65.04 | 63.18 | 63.79 | 63.53 | 1,929,500 |
Dec 14, 2023 | 65.12 | 66.02 | 64.73 | 65.20 | 64.94 | 1,628,900 |
Dec 13, 2023 | 63.76 | 64.76 | 63.40 | 64.55 | 64.29 | 937,800 |
Dec 12, 2023 | 63.04 | 63.76 | 62.67 | 63.67 | 63.42 | 590,000 |
Dec 11, 2023 | 62.90 | 63.42 | 62.64 | 63.18 | 62.93 | 652,600 |
Dec 8, 2023 | 63.18 | 63.57 | 62.25 | 62.83 | 62.58 | 947,900 |
Dec 7, 2023 | 63.45 | 63.55 | 62.70 | 63.10 | 62.85 | 815,500 |
Dec 6, 2023 | 63.94 | 64.21 | 63.41 | 63.64 | 63.39 | 452,900 |
Dec 5, 2023 | 64.53 | 64.92 | 63.19 | 63.35 | 63.10 | 892,400 |
Dec 4, 2023 | 66.16 | 66.57 | 64.50 | 64.75 | 64.49 | 1,117,500 |
Dec 1, 2023 | 63.61 | 66.61 | 63.51 | 66.50 | 66.23 | 1,914,800 |
Nov 30, 2023 | 63.05 | 63.92 | 62.78 | 63.68 | 63.43 | 1,447,600 |
Nov 29, 2023 | 0.27 Dividend | |||||
Nov 29, 2023 | 63.21 | 63.44 | 62.53 | 63.17 | 62.92 | 1,165,100 |
Nov 28, 2023 | 63.36 | 63.91 | 63.04 | 63.24 | 62.72 | 747,500 |
Nov 27, 2023 | 62.44 | 63.83 | 62.08 | 63.53 | 63.01 | 1,172,000 |
Nov 24, 2023 | 61.90 | 63.03 | 61.78 | 62.86 | 62.34 | 329,500 |
Nov 22, 2023 | 61.84 | 62.56 | 61.62 | 62.15 | 61.64 | 823,000 |
Nov 21, 2023 | 61.72 | 62.36 | 61.29 | 61.63 | 61.12 | 623,300 |
Nov 20, 2023 | 61.50 | 62.25 | 61.22 | 61.92 | 61.41 | 746,100 |
Nov 17, 2023 | 61.77 | 62.25 | 60.54 | 61.62 | 61.11 | 1,293,000 |
Nov 16, 2023 | 59.38 | 61.47 | 59.38 | 61.46 | 60.95 | 1,632,700 |
Nov 15, 2023 | 60.42 | 61.35 | 59.11 | 59.65 | 59.16 | 1,775,700 |
Nov 14, 2023 | 60.38 | 61.23 | 59.75 | 60.14 | 59.64 | 2,466,500 |
Nov 13, 2023 | 60.16 | 60.16 | 58.85 | 59.67 | 59.18 | 2,097,600 |
Nov 10, 2023 | 65.30 | 65.51 | 59.91 | 60.14 | 59.64 | 5,549,100 |
Nov 9, 2023 | 66.69 | 67.40 | 66.40 | 67.07 | 66.52 | 2,288,200 |
Nov 8, 2023 | 66.69 | 66.88 | 66.08 | 66.38 | 65.83 | 892,500 |
Nov 7, 2023 | 66.76 | 66.79 | 65.84 | 66.75 | 66.20 | 915,800 |
Nov 6, 2023 | 67.78 | 67.89 | 66.40 | 66.72 | 66.17 | 1,037,800 |
Nov 3, 2023 | 68.00 | 68.25 | 67.12 | 68.01 | 67.45 | 1,397,400 |
Nov 2, 2023 | 66.50 | 67.93 | 66.26 | 67.69 | 67.13 | 1,251,200 |
Nov 1, 2023 | 65.38 | 65.99 | 64.78 | 65.74 | 65.20 | 829,100 |
Oct 31, 2023 | 63.88 | 65.53 | 63.64 | 65.40 | 64.86 | 1,545,200 |
Oct 30, 2023 | 62.50 | 63.68 | 62.23 | 63.67 | 63.14 | 904,400 |
Oct 27, 2023 | 62.98 | 62.98 | 62.01 | 62.24 | 61.73 | 696,300 |
Oct 26, 2023 | 62.67 | 63.37 | 62.35 | 62.71 | 62.19 | 789,600 |
Oct 25, 2023 | 62.95 | 63.17 | 62.30 | 62.85 | 62.33 | 487,300 |
Oct 24, 2023 | 62.51 | 63.50 | 62.49 | 63.34 | 62.82 | 516,800 |
Oct 23, 2023 | 63.29 | 63.30 | 62.40 | 62.60 | 62.08 | 836,100 |
Oct 20, 2023 | 63.74 | 64.26 | 63.25 | 63.46 | 62.94 | 660,800 |
Oct 19, 2023 | 64.09 | 65.03 | 63.87 | 63.97 | 63.44 | 773,900 |
Oct 18, 2023 | 66.94 | 66.94 | 64.76 | 64.77 | 64.24 | 693,800 |
Oct 17, 2023 | 66.55 | 67.29 | 66.32 | 67.08 | 66.53 | 1,140,000 |
Oct 16, 2023 | 66.85 | 67.00 | 66.12 | 66.76 | 66.21 | 1,177,300 |
Oct 13, 2023 | 67.40 | 67.77 | 66.39 | 66.52 | 65.97 | 1,266,800 |
Oct 12, 2023 | 67.41 | 67.47 | 66.41 | 67.13 | 66.58 | 800,500 |
Oct 11, 2023 | 67.22 | 67.75 | 66.67 | 67.30 | 66.74 | 833,100 |
Oct 10, 2023 | 66.24 | 67.27 | 65.55 | 67.21 | 66.66 | 1,466,900 |
Oct 9, 2023 | 65.27 | 67.05 | 64.89 | 66.51 | 65.96 | 1,125,600 |
Oct 6, 2023 | 63.46 | 65.49 | 63.46 | 65.34 | 64.80 | 1,146,600 |
Oct 5, 2023 | 62.36 | 63.82 | 62.36 | 63.76 | 63.23 | 1,064,800 |
Oct 4, 2023 | 61.72 | 62.32 | 61.15 | 62.30 | 61.79 | 1,176,600 |
Oct 3, 2023 | 62.35 | 62.58 | 61.26 | 61.61 | 61.10 | 1,028,700 |
Oct 2, 2023 | 62.29 | 63.04 | 62.29 | 62.51 | 61.99 | 1,515,000 |
Sep 29, 2023 | 63.32 | 63.52 | 62.16 | 62.50 | 61.98 | 899,000 |
Sep 28, 2023 | 61.97 | 63.06 | 61.35 | 62.69 | 62.17 | 980,200 |
Sep 27, 2023 | 62.48 | 62.89 | 61.58 | 61.97 | 61.46 | 1,588,200 |
Sep 26, 2023 | 63.02 | 63.06 | 61.65 | 62.55 | 62.03 | 1,086,400 |
Sep 25, 2023 | 62.60 | 63.50 | 62.60 | 63.34 | 62.82 | 1,159,400 |
Sep 22, 2023 | 63.12 | 63.52 | 62.48 | 62.87 | 62.35 | 1,057,000 |
Sep 21, 2023 | 64.25 | 64.63 | 62.99 | 63.02 | 62.50 | 1,039,800 |
Sep 20, 2023 | 64.40 | 65.01 | 64.06 | 64.51 | 63.98 | 1,245,800 |
Sep 19, 2023 | 65.70 | 65.84 | 63.91 | 64.40 | 63.87 | 5,039,200 |
Sep 18, 2023 | 65.05 | 66.04 | 64.49 | 65.75 | 65.21 | 5,404,500 |
Sep 15, 2023 | 64.90 | 66.06 | 63.88 | 65.18 | 64.64 | 6,762,400 |
Sep 14, 2023 | 64.79 | 65.79 | 64.60 | 65.10 | 64.56 | 4,432,600 |
Sep 13, 2023 | 65.14 | 65.64 | 64.32 | 64.76 | 64.23 | 4,452,600 |
Sep 12, 2023 | 66.50 | 66.99 | 65.41 | 65.42 | 64.88 | 2,558,400 |
Sep 11, 2023 | 66.43 | 66.72 | 65.92 | 66.56 | 66.01 | 2,071,200 |
Sep 8, 2023 | 65.43 | 66.53 | 65.39 | 66.28 | 65.73 | 1,904,600 |
Sep 7, 2023 | 64.81 | 65.90 | 64.57 | 65.51 | 64.97 | 2,002,400 |
Sep 6, 2023 | 64.19 | 65.20 | 64.14 | 65.00 | 64.46 | 1,996,100 |
Sep 5, 2023 | 62.92 | 65.07 | 62.56 | 64.44 | 63.91 | 3,281,700 |
Sep 1, 2023 | 61.75 | 62.54 | 61.37 | 62.40 | 61.88 | 694,600 |
Aug 31, 2023 | 61.33 | 62.31 | 61.19 | 61.72 | 61.21 | 1,045,900 |
Aug 30, 2023 | 61.19 | 61.88 | 61.08 | 61.18 | 60.67 | 957,100 |
Aug 29, 2023 | 60.22 | 61.17 | 59.97 | 60.88 | 60.38 | 846,100 |
Aug 28, 2023 | 59.38 | 60.40 | 59.32 | 60.34 | 59.84 | 645,000 |
Aug 25, 2023 | 58.66 | 59.60 | 58.46 | 59.35 | 58.86 | 777,700 |
Aug 24, 2023 | 58.44 | 58.64 | 57.43 | 58.50 | 58.02 | 1,031,900 |
Aug 23, 2023 | 57.90 | 58.73 | 57.54 | 58.47 | 57.99 | 1,074,300 |
Aug 22, 2023 | 0.27 Dividend | |||||
Aug 22, 2023 | 57.11 | 58.00 | 56.69 | 57.98 | 57.50 | 3,919,800 |
Aug 21, 2023 | 56.33 | 57.25 | 55.67 | 57.20 | 56.46 | 2,379,700 |
Aug 18, 2023 | 55.93 | 56.89 | 55.92 | 56.64 | 55.91 | 769,700 |
Aug 17, 2023 | 56.55 | 56.71 | 55.89 | 56.25 | 55.52 | 515,200 |
Aug 16, 2023 | 56.49 | 57.05 | 56.12 | 56.13 | 55.40 | 545,000 |
Aug 15, 2023 | 57.59 | 58.23 | 56.71 | 56.78 | 56.05 | 747,700 |
Aug 14, 2023 | 57.50 | 58.50 | 57.41 | 58.14 | 57.39 | 1,122,200 |
Aug 11, 2023 | 57.52 | 58.34 | 57.35 | 58.00 | 57.25 | 615,600 |
Aug 10, 2023 | 58.08 | 58.65 | 57.65 | 57.95 | 57.20 | 770,300 |
Aug 9, 2023 | 58.62 | 58.71 | 57.67 | 58.15 | 57.40 | 863,400 |
Aug 8, 2023 | 58.20 | 58.96 | 57.52 | 58.09 | 57.34 | 1,109,200 |
Aug 7, 2023 | 58.67 | 59.37 | 58.27 | 58.54 | 57.78 | 851,400 |
Aug 4, 2023 | 62.01 | 62.30 | 57.80 | 58.51 | 57.75 | 2,976,200 |
Aug 3, 2023 | 61.38 | 62.83 | 60.20 | 62.20 | 61.40 | 2,503,200 |
Aug 2, 2023 | 64.05 | 64.28 | 55.54 | 61.51 | 60.71 | 5,990,800 |
Aug 1, 2023 | 64.14 | 65.13 | 63.91 | 64.96 | 64.12 | 640,700 |
Jul 31, 2023 | 64.64 | 65.03 | 64.19 | 64.48 | 63.65 | 810,900 |
Jul 28, 2023 | 64.33 | 64.59 | 63.89 | 64.37 | 63.54 | 1,487,100 |
Jul 27, 2023 | 64.56 | 64.56 | 63.36 | 63.87 | 63.04 | 833,400 |
Jul 26, 2023 | 64.06 | 64.40 | 63.88 | 64.28 | 63.45 | 612,700 |
Jul 25, 2023 | 63.87 | 64.26 | 63.55 | 64.13 | 63.30 | 810,300 |
Jul 24, 2023 | 63.71 | 64.02 | 63.43 | 63.84 | 63.01 | 602,300 |
Jul 21, 2023 | 63.71 | 63.74 | 63.00 | 63.68 | 62.86 | 770,800 |
Jul 20, 2023 | 63.60 | 63.60 | 62.42 | 63.49 | 62.67 | 880,900 |
Jul 19, 2023 | 63.00 | 63.10 | 62.01 | 62.18 | 61.38 | 573,100 |
Jul 18, 2023 | 61.90 | 62.90 | 61.75 | 62.70 | 61.89 | 1,047,300 |
Jul 17, 2023 | 61.29 | 61.98 | 61.01 | 61.82 | 61.02 | 1,060,500 |
Jul 14, 2023 | 61.29 | 61.71 | 60.89 | 61.17 | 60.38 | 817,300 |
Jul 13, 2023 | 60.68 | 61.54 | 60.40 | 61.48 | 60.68 | 786,600 |
Jul 12, 2023 | 61.34 | 61.43 | 60.30 | 60.35 | 59.57 | 742,200 |
Jul 11, 2023 | 60.23 | 61.01 | 59.81 | 60.92 | 60.13 | 1,215,500 |
Jul 10, 2023 | 59.00 | 59.92 | 58.92 | 59.80 | 59.03 | 743,700 |
Jul 7, 2023 | 58.14 | 59.16 | 57.79 | 58.96 | 58.20 | 1,059,300 |
Jul 6, 2023 | 59.22 | 59.42 | 58.20 | 58.51 | 57.75 | 864,100 |
Jul 5, 2023 | 60.42 | 60.61 | 59.26 | 59.73 | 58.96 | 1,039,900 |
Jul 3, 2023 | 59.84 | 60.71 | 59.41 | 60.22 | 59.44 | 441,500 |
Jun 30, 2023 | 59.24 | 60.33 | 59.18 | 60.00 | 59.22 | 1,118,800 |
Jun 29, 2023 | 58.55 | 59.27 | 58.32 | 59.23 | 58.46 | 929,700 |
Jun 28, 2023 | 58.27 | 58.70 | 57.79 | 58.54 | 57.78 | 863,000 |
Jun 27, 2023 | 57.14 | 58.48 | 57.08 | 58.26 | 57.51 | 917,100 |
Jun 26, 2023 | 55.23 | 57.33 | 55.09 | 57.23 | 56.49 | 869,700 |
Jun 23, 2023 | 56.44 | 56.74 | 55.25 | 55.40 | 54.68 | 7,724,200 |
Jun 22, 2023 | 57.82 | 57.95 | 56.79 | 56.82 | 56.08 | 907,100 |
Jun 21, 2023 | 57.18 | 57.97 | 56.74 | 57.89 | 57.14 | 1,543,100 |
Jun 20, 2023 | 56.61 | 57.38 | 56.47 | 57.15 | 56.41 | 1,975,000 |
Jun 16, 2023 | 57.24 | 57.62 | 56.55 | 57.09 | 56.35 | 12,523,600 |
Jun 15, 2023 | 57.01 | 57.21 | 56.50 | 57.05 | 56.31 | 2,514,500 |
Jun 14, 2023 | 57.06 | 57.37 | 56.67 | 56.90 | 56.16 | 1,474,000 |
Jun 13, 2023 | 56.42 | 57.02 | 56.19 | 56.80 | 56.07 | 2,869,900 |
Jun 12, 2023 | 55.25 | 56.22 | 55.17 | 56.18 | 55.45 | 1,301,300 |
Jun 9, 2023 | 55.32 | 55.70 | 54.79 | 55.27 | 54.56 | 970,800 |
Jun 8, 2023 | 55.45 | 55.51 | 54.81 | 55.45 | 54.73 | 1,250,300 |
Jun 7, 2023 | 55.68 | 56.06 | 55.25 | 55.53 | 54.81 | 1,417,100 |
Jun 6, 2023 | 53.88 | 55.40 | 53.84 | 55.35 | 54.63 | 1,966,400 |
Jun 5, 2023 | 54.40 | 54.49 | 52.48 | 54.29 | 53.59 | 2,322,000 |
Jun 2, 2023 | 53.17 | 55.11 | 53.04 | 55.04 | 54.33 | 1,504,200 |
Jun 1, 2023 | 52.08 | 52.96 | 51.41 | 52.84 | 52.16 | 1,468,100 |
May 31, 2023 | 52.90 | 53.26 | 51.91 | 52.08 | 51.41 | 1,269,100 |
May 30, 2023 | 0.27 Dividend | |||||
May 30, 2023 | 53.72 | 53.88 | 52.72 | 53.07 | 52.38 | 1,151,900 |
May 26, 2023 | 54.12 | 54.44 | 52.98 | 53.38 | 52.42 | 1,852,800 |
May 25, 2023 | 55.68 | 56.24 | 54.40 | 54.46 | 53.48 | 1,516,700 |
May 24, 2023 | 57.10 | 57.17 | 56.11 | 56.27 | 55.26 | 1,230,700 |
May 23, 2023 | 56.51 | 57.07 | 56.04 | 56.97 | 55.95 | 1,344,000 |
May 22, 2023 | 55.85 | 56.76 | 55.85 | 56.35 | 55.34 | 1,240,700 |
May 19, 2023 | 55.35 | 58.06 | 55.27 | 55.97 | 54.97 | 2,394,000 |
May 18, 2023 | 53.18 | 54.45 | 52.60 | 54.25 | 53.28 | 2,205,400 |
May 17, 2023 | 52.30 | 52.54 | 51.07 | 51.85 | 50.92 | 1,822,700 |
May 16, 2023 | 53.10 | 53.42 | 51.99 | 52.12 | 51.19 | 2,027,800 |
May 15, 2023 | 53.11 | 54.15 | 52.67 | 53.28 | 52.32 | 1,559,000 |
May 12, 2023 | 54.25 | 55.14 | 53.19 | 53.29 | 52.33 | 2,218,400 |
May 11, 2023 | 56.99 | 57.60 | 53.00 | 54.53 | 53.55 | 5,561,400 |
May 10, 2023 | 58.00 | 58.35 | 57.24 | 57.99 | 56.95 | 1,427,800 |
May 9, 2023 | 56.85 | 57.86 | 56.59 | 57.74 | 56.70 | 1,165,900 |
May 8, 2023 | 57.14 | 57.31 | 56.51 | 57.18 | 56.15 | 879,000 |
May 5, 2023 | 55.93 | 57.23 | 55.93 | 56.91 | 55.89 | 910,700 |
May 4, 2023 | 56.47 | 56.54 | 55.25 | 55.76 | 54.76 | 1,543,400 |
May 3, 2023 | 56.28 | 56.70 | 55.97 | 56.27 | 55.26 | 1,124,600 |
May 2, 2023 | 56.93 | 57.03 | 55.73 | 56.05 | 55.05 | 1,396,900 |
May 1, 2023 | 57.03 | 57.54 | 56.97 | 57.21 | 56.18 | 852,400 |
Apr 28, 2023 | 56.71 | 57.41 | 56.70 | 57.19 | 56.16 | 835,000 |
Apr 27, 2023 | 55.86 | 56.79 | 55.58 | 56.71 | 55.69 | 954,900 |
Apr 26, 2023 | 56.63 | 56.90 | 55.66 | 55.79 | 54.79 | 695,100 |
Related Tickers
MMS Maximus, Inc.
80.75
+0.15%
TDCX TDCX Inc.
7.12
0.00%
VVI Viad Corp
35.08
+1.33%
UNF UniFirst Corporation
164.85
+0.63%
LZ LegalZoom.com, Inc.
12.45
+1.47%
RELX RELX PLC
41.53
+0.98%
TISI Team, Inc.
6.79
+0.30%
FA First Advantage Corporation
16.38
-0.55%
DLB Dolby Laboratories, Inc.
80.77
+1.08%
RTO Rentokil Initial plc
26.13
+0.23%