RBA - Ritchie Bros. Auctioneers Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201935.9036.1135.7535.8935.89645,100
Jul 16, 201935.1936.1235.1535.9035.90989,900
Jul 15, 201934.4335.3434.4335.2435.24402,000
Jul 12, 201933.9134.5133.8934.3834.38702,700
Jul 11, 201933.6033.9133.5733.8033.80348,000
Jul 10, 201933.7033.8533.4833.5633.56279,700
Jul 09, 201933.6733.7533.4233.6233.62234,100
Jul 08, 201933.6933.7833.5233.5933.59164,500
Jul 05, 201933.7333.9333.4433.7633.76309,300
Jul 03, 201933.6333.8133.6033.7433.7481,400
Jul 02, 201933.8033.8033.1633.5533.55298,100
Jul 01, 201933.5633.9033.2933.6433.64190,400
Jun 28, 201933.3933.6433.1733.2233.22359,000
Jun 27, 201933.5033.6933.1533.2533.25335,200
Jun 26, 201933.8034.2333.4333.4833.48245,100
Jun 25, 201934.6834.6833.3133.7933.79464,800
Jun 24, 201935.2235.6934.5734.6134.61294,500
Jun 21, 201935.9136.1735.8036.0436.04179,900
Jun 20, 201936.5236.5935.8935.9035.90215,400
Jun 19, 201935.7236.3035.7236.2636.26184,300
Jun 18, 201935.8836.2435.7735.8935.89155,800
Jun 17, 201935.7836.3335.7735.8335.83315,800
Jun 14, 201934.9935.7234.9535.6435.64227,700
Jun 13, 201934.9435.3634.8135.0335.03244,100
Jun 12, 201934.6035.1234.4534.9234.92248,100
Jun 11, 201934.6634.8734.5234.6134.61185,400
Jun 10, 201934.4234.7334.2634.6334.63154,300
Jun 07, 201933.9234.5433.8434.2934.29156,200
Jun 06, 201933.8233.8933.5733.8233.82149,800
Jun 05, 201933.2033.7933.1733.7933.79211,500
Jun 04, 201933.3833.5233.1833.2433.24259,200
Jun 03, 201933.1233.5933.1233.2933.29240,800
May 31, 201932.9533.3732.8833.3733.37225,700
May 30, 201933.0033.3432.9033.1433.14195,700
May 29, 201933.3533.4532.9932.9932.99164,500
May 28, 201933.6133.9733.3433.4633.46192,500
May 28, 20190.18 Dividend
May 24, 201933.8734.2033.7733.8133.63167,000
May 23, 201933.5933.9833.4033.6133.43253,200
May 22, 201933.5633.8333.4833.7033.52204,300
May 21, 201933.7433.8933.6133.7233.54195,000
May 20, 201933.0533.7033.0533.5333.35142,800
May 17, 201933.2933.6633.0933.4433.26148,700
May 16, 201933.0833.6633.0533.4433.26149,700
May 15, 201932.9933.1832.9232.9732.79251,300
May 14, 201932.5433.4732.3433.2333.05359,000
May 13, 201932.8433.4632.3432.3732.20480,900
May 10, 201934.1734.1731.8433.5433.361,521,900
May 09, 201934.5234.8134.2734.6134.43251,300
May 08, 201934.5534.9234.3234.5934.41360,300
May 07, 201934.4334.9034.3934.5534.37407,100
May 06, 201934.3534.7834.3034.6334.45150,700
May 03, 201934.7134.8034.4634.7234.5497,700
May 02, 201934.4734.7234.2834.5434.36131,900
May 01, 201934.7734.8334.4134.5734.39175,000
Apr 30, 201934.5834.8934.3834.7934.60132,300
Apr 29, 201934.6934.7634.3834.6034.42153,300
Apr 26, 201934.2434.5734.2434.4834.3090,600
Apr 25, 201934.8434.8434.2034.3134.13134,100
Apr 24, 201934.6934.9934.5834.8834.69185,500
Apr 23, 201934.2634.7634.2334.6034.42171,200
Apr 22, 201934.6834.7634.2134.2534.07110,600
Apr 18, 201934.5435.0634.4934.8634.67212,600
Apr 17, 201934.1234.7534.1234.6334.45196,200
Apr 16, 201934.0134.2333.9734.0233.84167,200
Apr 15, 201934.3734.4834.0434.1033.92156,500
Apr 12, 201933.9034.3533.7234.3334.15172,900
Apr 11, 201933.8433.9733.6433.7333.55154,900
Apr 10, 201933.8534.1933.8533.9233.74180,000
Apr 09, 201934.1234.3533.7833.9333.75220,200
Apr 08, 201934.1834.3634.0334.2634.08201,700
Apr 05, 201934.2834.4034.1234.2634.08104,100
Apr 04, 201934.1934.3934.1134.2834.10188,100
Apr 03, 201934.6234.9034.3034.3734.19204,900
Apr 02, 201934.5534.6034.1334.5134.33182,300
Apr 01, 201934.2634.5834.1234.5634.38345,600
Mar 29, 201933.9334.2333.8334.0033.82226,200
Mar 28, 201933.5233.8033.4533.7733.59168,500
Mar 27, 201933.4133.6233.2933.4433.26211,900
Mar 26, 201933.2033.4932.9333.4133.23333,700
Mar 25, 201933.2433.3532.9933.0632.88270,400
Mar 22, 201933.7833.7933.2533.3533.17321,500
Mar 21, 201933.8233.9433.7133.8233.64311,900
Mar 20, 201934.1434.1433.6533.8333.65189,300
Mar 19, 201933.9734.4433.9634.0833.90388,300
Mar 18, 201933.8734.0833.7233.9233.74229,000
Mar 15, 201934.0034.3533.8533.8633.68356,100
Mar 14, 201933.7934.0233.6134.0133.83335,900
Mar 13, 201933.5234.0133.5233.8833.70327,600
Mar 12, 201933.8433.8433.4633.5133.33273,000
Mar 11, 201933.7433.8533.1933.7733.59355,300
Mar 08, 201933.7133.8333.5233.7933.61426,000
Mar 07, 201933.9734.1333.6933.7933.61416,600
Mar 06, 201934.5934.7333.9934.0933.91316,100
Mar 05, 201934.8935.1234.6334.6434.46380,700
Mar 04, 201936.9436.9434.9234.9934.80529,400
Mar 01, 201936.1137.1235.7136.9336.73817,500
Feb 28, 201937.3737.9037.0437.5037.30711,600
Feb 27, 201936.8937.5236.7537.3737.17621,600
Feb 26, 201936.8137.1836.7036.9336.73430,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...