RBA - Ritchie Bros. Auctioneers Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202044.6344.7244.2944.3244.32230,300
Jan 16, 202044.6444.8444.3744.5244.52251,800
Jan 15, 202044.6645.1644.5044.5644.56454,900
Jan 14, 202044.4644.8244.3644.6644.66457,600
Jan 13, 202043.8744.6943.8444.5244.52311,300
Jan 10, 202043.7343.9343.4243.7043.70463,100
Jan 09, 202043.2344.2143.2243.7943.79487,900
Jan 08, 202043.1743.2642.9043.1843.18387,900
Jan 07, 202043.4943.4942.7543.2643.26422,800
Jan 06, 202042.6243.4242.5843.3143.31532,300
Jan 03, 202042.7443.1842.7442.9842.98388,900
Jan 02, 202042.9543.1142.3742.9642.96584,900
Dec 31, 201943.0343.2242.8242.9542.95211,300
Dec 30, 201943.2843.2842.9743.0643.06255,100
Dec 27, 201943.4043.5243.1843.2643.26182,900
Dec 26, 201943.4643.4642.9843.0943.09193,400
Dec 24, 201943.1843.6043.0443.4543.45206,800
Dec 23, 201943.4743.6843.1643.2043.20249,900
Dec 20, 201943.3043.6043.1243.5243.52322,800
Dec 19, 201942.8943.3642.8843.2343.23433,000
Dec 18, 201943.1743.3543.0043.0043.00507,100
Dec 17, 201943.1543.3442.9843.2643.26204,300
Dec 16, 201943.1043.3342.4543.0543.05437,500
Dec 13, 201943.1243.3342.8442.9442.94433,000
Dec 12, 201943.5243.7343.2043.2343.23256,300
Dec 11, 201943.3343.6643.2643.5743.57214,500
Dec 10, 201943.1743.6543.1243.3143.31214,200
Dec 09, 201943.4343.5743.2343.3343.33178,600
Dec 06, 201943.9144.0143.4243.4543.45984,400
Dec 05, 201943.7144.0443.5543.9343.93666,700
Dec 04, 201943.4544.2243.4543.6543.65418,800
Dec 03, 201943.2943.4143.0143.4143.41229,800
Dec 02, 201943.1343.4542.9643.2743.27287,800
Nov 29, 201943.4543.5842.9842.9942.99198,800
Nov 27, 201943.2443.6943.0643.3943.39436,100
Nov 26, 201942.3043.2642.0043.0943.09790,200
Nov 26, 20190.2 Dividend
Nov 25, 201941.9142.7741.8142.4242.22575,000
Nov 22, 201941.9041.9941.5141.9041.70227,100
Nov 21, 201941.8741.9941.5941.8041.60351,500
Nov 20, 201942.0542.2041.5741.8341.63219,800
Nov 19, 201942.0342.3041.8442.2042.00378,000
Nov 18, 201942.2342.3341.7842.0141.81382,100
Nov 15, 201942.4042.5242.1242.2742.07312,400
Nov 14, 201941.5442.4341.3742.4042.20705,800
Nov 13, 201941.8342.1141.5341.5441.34671,100
Nov 12, 201941.9842.1441.7441.8941.69474,900
Nov 11, 201941.3342.3741.1941.9041.70791,800
Nov 08, 201941.2742.9739.4241.2841.091,077,600
Nov 07, 201941.6341.6741.2641.6641.46443,300
Nov 06, 201941.5241.6541.2241.4841.28408,700
Nov 05, 201941.6941.8841.2241.5441.34394,200
Nov 04, 201941.2441.7341.2041.5741.37466,200
Nov 01, 201941.2641.5241.0341.3141.12381,100
Oct 31, 201940.8941.2540.6541.1240.93384,400
Oct 30, 201940.6241.0040.3540.9040.71357,900
Oct 29, 201940.5140.7540.3540.6340.44229,400
Oct 28, 201940.2440.7840.2440.4740.28271,000
Oct 25, 201940.2440.9340.0640.1339.94358,800
Oct 24, 201939.8640.2639.5640.1839.99477,100
Oct 23, 201940.2140.2439.6639.8039.61253,700
Oct 22, 201940.1940.7840.0940.3440.15339,300
Oct 21, 201940.0440.4839.9840.1639.97288,500
Oct 18, 201939.8040.0939.6939.8739.68220,300
Oct 17, 201939.4839.8739.2239.7339.54522,200
Oct 16, 201939.3239.5338.8639.3939.20434,100
Oct 15, 201939.5039.7239.0939.2639.07308,000
Oct 14, 201939.3939.6539.2339.4839.29494,200
Oct 11, 201939.9539.9939.3739.4139.22391,300
Oct 10, 201939.2839.8239.2739.5539.36339,800
Oct 09, 201939.4739.5439.1439.3639.17236,700
Oct 08, 201939.2639.5139.0739.1939.01266,200
Oct 07, 201938.9239.3938.8939.3839.19472,300
Oct 04, 201939.2239.4739.0739.1538.97595,600
Oct 03, 201939.1339.4338.6939.1238.94365,800
Oct 02, 201939.0039.2438.7639.0738.89307,300
Oct 01, 201939.9640.1639.2939.3839.19353,900
Sep 30, 201939.5140.0939.5139.9039.71301,000
Sep 27, 201939.4239.9139.1839.5939.40404,400
Sep 26, 201938.5439.4638.4539.2539.06211,100
Sep 25, 201939.1039.1038.6038.6438.46261,100
Sep 24, 201938.6939.3738.4139.1538.97289,300
Sep 23, 201938.2838.6137.9938.6038.42333,300
Sep 20, 201938.3138.6338.1038.2438.06348,900
Sep 19, 201938.2038.7438.0938.3338.15176,400
Sep 18, 201938.4638.4637.9438.2238.04157,300
Sep 17, 201938.1438.4837.9738.4838.30181,600
Sep 16, 201937.8738.3337.6038.2138.03211,900
Sep 13, 201938.1638.2437.8938.0137.83198,800
Sep 12, 201938.2438.5138.0738.0837.90215,300
Sep 11, 201938.4538.5337.9338.2038.02517,700
Sep 10, 201938.8938.8938.3138.4338.25404,500
Sep 09, 201939.2739.2738.6438.9438.76320,600
Sep 06, 201939.2039.5739.0739.0938.91340,400
Sep 05, 201939.8039.9538.9639.2939.10537,900
Sep 04, 201939.7039.7439.3439.6239.43176,000
Sep 03, 201939.2339.5639.0439.5139.32224,000
Aug 30, 201939.6039.7239.3739.5539.36142,900
Aug 29, 201939.5039.7139.3139.5839.39248,100
Aug 28, 201938.7039.3438.5439.2839.09303,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...