RBA - Ritchie Bros. Auctioneers Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201933.2933.6633.0933.4433.44148,700
May 16, 201933.0833.6633.0533.4433.44149,700
May 15, 201932.9933.1832.9232.9732.97251,300
May 14, 201932.5433.4732.3433.2333.23359,000
May 13, 201932.8433.4632.3432.3732.37480,900
May 10, 201934.1734.1731.8433.5433.541,521,900
May 09, 201934.5234.8134.2734.6134.61251,300
May 08, 201934.5534.9234.3234.5934.59360,300
May 07, 201934.4334.9034.3934.5534.55407,100
May 06, 201934.3534.7834.3034.6334.63150,700
May 03, 201934.7134.8034.4634.7234.7297,700
May 02, 201934.4734.7234.2834.5434.54131,900
May 01, 201934.7734.8334.4134.5734.57175,000
Apr 30, 201934.5834.8934.3834.7934.79132,300
Apr 29, 201934.6934.7634.3834.6034.60153,300
Apr 26, 201934.2434.5734.2434.4834.4890,600
Apr 25, 201934.8434.8434.2034.3134.31134,100
Apr 24, 201934.6934.9934.5834.8834.88185,500
Apr 23, 201934.2634.7634.2334.6034.60171,200
Apr 22, 201934.6834.7634.2134.2534.25110,600
Apr 18, 201934.5435.0634.4934.8634.86212,600
Apr 17, 201934.1234.7534.1234.6334.63196,200
Apr 16, 201934.0134.2333.9734.0234.02167,200
Apr 15, 201934.3734.4834.0434.1034.10156,500
Apr 12, 201933.9034.3533.7234.3334.33172,900
Apr 11, 201933.8433.9733.6433.7333.73154,900
Apr 10, 201933.8534.1933.8533.9233.92180,000
Apr 09, 201934.1234.3533.7833.9333.93220,200
Apr 08, 201934.1834.3634.0334.2634.26201,700
Apr 05, 201934.2834.4034.1234.2634.26104,100
Apr 04, 201934.1934.3934.1134.2834.28188,100
Apr 03, 201934.6234.9034.3034.3734.37204,900
Apr 02, 201934.5534.6034.1334.5134.51182,300
Apr 01, 201934.2634.5834.1234.5634.56345,600
Mar 29, 201933.9334.2333.8334.0034.00226,200
Mar 28, 201933.5233.8033.4533.7733.77168,500
Mar 27, 201933.4133.6233.2933.4433.44211,900
Mar 26, 201933.2033.4932.9333.4133.41333,700
Mar 25, 201933.2433.3532.9933.0633.06270,400
Mar 22, 201933.7833.7933.2533.3533.35321,500
Mar 21, 201933.8233.9433.7133.8233.82311,900
Mar 20, 201934.1434.1433.6533.8333.83189,300
Mar 19, 201933.9734.4433.9634.0834.08388,300
Mar 18, 201933.8734.0833.7233.9233.92229,000
Mar 15, 201934.0034.3533.8533.8633.86356,100
Mar 14, 201933.7934.0233.6134.0134.01335,900
Mar 13, 201933.5234.0133.5233.8833.88327,600
Mar 12, 201933.8433.8433.4633.5133.51273,000
Mar 11, 201933.7433.8533.1933.7733.77355,300
Mar 08, 201933.7133.8333.5233.7933.79426,000
Mar 07, 201933.9734.1333.6933.7933.79416,600
Mar 06, 201934.5934.7333.9934.0934.09316,100
Mar 05, 201934.8935.1234.6334.6434.64380,700
Mar 04, 201936.9436.9434.9234.9934.99529,400
Mar 01, 201936.1137.1235.7136.9336.93817,500
Feb 28, 201937.3737.9037.0437.5037.50711,600
Feb 27, 201936.8937.5236.7537.3737.37621,600
Feb 26, 201936.8137.1836.7036.9336.93430,000
Feb 25, 201937.1537.1536.6536.7936.79547,500
Feb 22, 201936.7237.0736.4637.0237.02289,100
Feb 21, 201936.5236.8136.4436.5236.52237,800
Feb 20, 201936.3536.7536.3236.5936.59387,100
Feb 19, 201936.5436.7236.4136.4836.48264,900
Feb 15, 201936.4036.7536.3936.6436.64325,100
Feb 14, 201936.0036.4835.7136.3236.32265,100
Feb 14, 20190.18 Dividend
Feb 13, 201936.5736.5735.9836.1135.93254,900
Feb 12, 201936.2836.4236.1636.3736.19192,800
Feb 11, 201936.3036.5736.0436.1936.01404,300
Feb 08, 201936.2536.4336.0236.3036.12228,500
Feb 07, 201936.5536.7336.3536.3736.19224,300
Feb 06, 201936.8436.9036.6036.7136.53300,300
Feb 05, 201936.4136.9536.3336.8136.63428,100
Feb 04, 201936.5737.1836.1436.4036.22439,600
Feb 01, 201935.9636.3435.9636.1435.96307,000
Jan 31, 201936.0136.1535.7935.9635.78245,900
Jan 30, 201936.1136.1935.5235.9635.78311,100
Jan 29, 201936.2336.3435.9235.9535.77214,600
Jan 28, 201936.1036.2735.8936.2136.03334,200
Jan 25, 201936.0936.3535.8436.2336.05223,100
Jan 24, 201936.0436.4535.8035.8635.68239,900
Jan 23, 201936.3436.6135.9436.0135.83325,400
Jan 22, 201936.1236.5636.0836.2836.10453,900
Jan 18, 201935.7036.5835.6036.2536.071,026,200
Jan 17, 201935.1236.0035.1235.6435.46811,800
Jan 16, 201935.0135.4034.9035.1234.94840,600
Jan 15, 201934.7335.2934.7334.9934.82400,200
Jan 14, 201934.7135.0234.5934.8534.68537,100
Jan 11, 201934.7835.4234.7834.8034.63637,200
Jan 10, 201934.6835.2134.3034.8834.71766,900
Jan 09, 201934.4834.9734.4834.6534.48600,600
Jan 08, 201934.7035.2234.5234.6534.48726,000
Jan 07, 201934.2335.0034.0934.6634.491,045,600
Jan 04, 201933.9434.3733.5634.1333.96610,300
Jan 03, 201932.8033.8332.7533.5033.331,083,100
Jan 02, 201932.3333.0031.9532.9532.79260,200
Dec 31, 201832.4933.1032.4532.7232.56475,200
Dec 28, 201832.5932.9232.1032.5032.34324,900
Dec 27, 201831.8732.3731.5832.3732.21214,200
Dec 26, 201831.2532.4730.7632.4432.28210,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...