RBA - Ritchie Bros. Auctioneers Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201938.2838.3137.9938.0338.0324,203
Sep 20, 201938.3138.6338.1038.2438.24348,900
Sep 19, 201938.2038.7438.0938.3338.33176,400
Sep 18, 201938.4638.4637.9438.2238.22157,300
Sep 17, 201938.1438.4837.9738.4838.48181,600
Sep 16, 201937.8738.3337.6038.2138.21211,900
Sep 13, 201938.1638.2437.8938.0138.01198,800
Sep 12, 201938.2438.5138.0738.0838.08215,300
Sep 11, 201938.4538.5337.9338.2038.20517,700
Sep 10, 201938.8938.8938.3138.4338.43404,500
Sep 09, 201939.2739.2738.6438.9438.94320,600
Sep 06, 201939.2039.5739.0739.0939.09340,400
Sep 05, 201939.8039.9538.9639.2939.29537,900
Sep 04, 201939.7039.7439.3439.6239.62176,000
Sep 03, 201939.2339.5639.0439.5139.51224,000
Aug 30, 201939.6039.7239.3739.5539.55142,900
Aug 29, 201939.5039.7139.3139.5839.58248,100
Aug 28, 201938.7039.3438.5439.2839.28303,400
Aug 27, 201939.2539.3438.6838.7538.75275,800
Aug 27, 20190.2 Dividend
Aug 26, 201939.1939.3639.0739.2539.05204,700
Aug 23, 201939.3239.5538.9939.0938.89306,800
Aug 22, 201939.4839.6339.1839.2439.04195,100
Aug 21, 201939.3339.8539.2839.5039.30269,600
Aug 20, 201939.1139.4538.8939.2339.03243,100
Aug 19, 201939.0039.7038.9839.2539.05407,500
Aug 16, 201938.2738.9738.2738.8438.64376,500
Aug 15, 201938.3538.3937.6538.3338.13547,800
Aug 14, 201938.0338.3537.8438.2938.09631,200
Aug 13, 201938.2038.4737.9538.3438.14644,300
Aug 12, 201937.3738.7437.3738.3138.111,158,300
Aug 09, 201936.3437.9436.2037.3037.111,248,700
Aug 08, 201935.1435.7335.1335.5035.32898,000
Aug 07, 201935.2135.3334.7335.1534.97393,200
Aug 06, 201934.8035.5434.8035.4435.26272,900
Aug 05, 201935.0635.2734.4934.7534.57226,800
Aug 02, 201935.6835.7535.3235.5235.34152,400
Aug 01, 201936.0936.1535.5635.7635.58187,200
Jul 31, 201935.9936.3035.8736.0935.91324,100
Jul 30, 201935.3236.0035.3235.9635.78307,100
Jul 29, 201935.3335.6335.1135.5535.37231,500
Jul 26, 201935.2635.4935.0035.3335.15199,000
Jul 25, 201935.5135.6935.3435.4035.22138,400
Jul 24, 201935.4035.5535.1135.5335.35272,100
Jul 23, 201935.5735.7235.2235.4935.31380,400
Jul 22, 201936.2536.3135.4735.4835.30319,900
Jul 19, 201936.2536.3236.0736.1836.00740,100
Jul 18, 201935.9536.2335.7336.2036.02663,600
Jul 17, 201935.9036.1435.7535.8935.71646,300
Jul 16, 201935.1936.1235.1535.9035.72989,900
Jul 15, 201934.4335.3434.4335.2435.06402,000
Jul 12, 201933.9134.5133.8934.3834.20702,700
Jul 11, 201933.6033.9133.5733.8033.63348,000
Jul 10, 201933.7033.8533.4833.5633.39279,700
Jul 09, 201933.6733.7533.4233.6233.45234,100
Jul 08, 201933.6933.7833.5233.5933.42164,500
Jul 05, 201933.7333.9333.4433.7633.59309,300
Jul 03, 201933.6333.8133.6033.7433.5781,400
Jul 02, 201933.8033.8033.1633.5533.38298,100
Jul 01, 201933.5633.9033.2933.6433.47190,400
Jun 28, 201933.3933.6433.1733.2233.05359,000
Jun 27, 201933.5033.6933.1533.2533.08335,200
Jun 26, 201933.8034.2333.4333.4833.31245,100
Jun 25, 201934.6834.6833.3133.7933.62464,800
Jun 24, 201935.2235.6934.5734.6134.43294,500
Jun 21, 201935.9136.1735.8036.0435.86179,900
Jun 20, 201936.5236.5935.8935.9035.72215,400
Jun 19, 201935.7236.3035.7236.2636.08184,300
Jun 18, 201935.8836.2435.7735.8935.71155,800
Jun 17, 201935.7836.3335.7735.8335.65315,800
Jun 14, 201934.9935.7234.9535.6435.46227,700
Jun 13, 201934.9435.3634.8135.0334.85244,100
Jun 12, 201934.6035.1234.4534.9234.74248,100
Jun 11, 201934.6634.8734.5234.6134.43185,400
Jun 10, 201934.4234.7334.2634.6334.45154,300
Jun 07, 201933.9234.5433.8434.2934.12156,200
Jun 06, 201933.8233.8933.5733.8233.65149,800
Jun 05, 201933.2033.7933.1733.7933.62211,500
Jun 04, 201933.3833.5233.1833.2433.07259,200
Jun 03, 201933.1233.5933.1233.2933.12240,800
May 31, 201932.9533.3732.8833.3733.20225,700
May 30, 201933.0033.3432.9033.1432.97195,700
May 29, 201933.3533.4532.9932.9932.82164,500
May 28, 201933.6133.9733.3433.4633.29192,500
May 28, 20190.18 Dividend
May 24, 201933.8734.2033.7733.8133.46167,000
May 23, 201933.5933.9833.4033.6133.26253,200
May 22, 201933.5633.8333.4833.7033.35204,300
May 21, 201933.7433.8933.6133.7233.37195,000
May 20, 201933.0533.7033.0533.5333.18142,800
May 17, 201933.2933.6633.0933.4433.09148,700
May 16, 201933.0833.6633.0533.4433.09149,700
May 15, 201932.9933.1832.9232.9732.63251,300
May 14, 201932.5433.4732.3433.2332.88359,000
May 13, 201932.8433.4632.3432.3732.03480,900
May 10, 201934.1734.1731.8433.5433.191,521,900
May 09, 201934.5234.8134.2734.6134.25251,300
May 08, 201934.5534.9234.3234.5934.23360,300
May 07, 201934.4334.9034.3934.5534.19407,100
May 06, 201934.3534.7834.3034.6334.27150,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...