La bourse est fermée

RB Global, Inc. (RBA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,97-0,09 (-0,12 %)
À la clôture : 04:00PM EDT
75,01 +0,04 (+0,06 %)
Échanges après Bourse : 06:13PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202475,1775,3374,3574,9774,97650 900
16 mai 202475,9475,9474,3275,0675,06951 300
15 mai 202476,4577,1576,0276,0476,04635 900
14 mai 202477,3377,8375,8576,2576,25818 700
13 mai 202476,4478,2375,6477,3377,33940 800
10 mai 202480,6780,6776,1876,4876,481 823 600
09 mai 202472,0073,1871,0172,9372,931 252 400
08 mai 202471,6472,2770,7872,0072,00850 500
07 mai 202471,0271,9370,5271,8871,88950 900
06 mai 202472,2972,5769,8370,8070,801 255 300
03 mai 202471,4372,5771,0772,2472,24688 700
02 mai 202471,8272,1970,9671,1971,19476 200
01 mai 202471,8072,2271,1071,3771,37485 700
30 avr. 202473,1373,4271,4871,5871,58762 700
29 avr. 202473,1873,8073,0273,7173,71390 900
26 avr. 202473,5473,8872,7073,1873,18456 700
25 avr. 202472,9173,9772,5273,3373,33454 600
24 avr. 202473,5473,8672,5973,3773,37452 500
23 avr. 202473,1873,7972,8473,2473,24561 700
22 avr. 202473,0473,6272,4972,8272,82442 300
19 avr. 202472,4473,1672,0872,6172,61532 900
18 avr. 202473,3373,5372,0972,4972,49526 800
17 avr. 202473,7573,7572,8173,2173,21492 400
16 avr. 202472,8873,5972,4573,3373,33581 400
15 avr. 202473,8773,8772,4573,0873,081 007 000
12 avr. 202472,7973,5872,6373,0673,06565 400
11 avr. 202473,9073,9072,8573,3273,32582 800
10 avr. 202473,1874,0172,7673,8173,81349 400
09 avr. 202474,7474,7473,5774,3074,30467 500
08 avr. 202474,8774,9374,1074,6074,60457 400
05 avr. 202475,5176,1574,6574,6974,691 096 700
04 avr. 202476,4276,7475,3275,6975,69590 100
03 avr. 202475,9476,7775,8776,1376,13645 200
02 avr. 202476,7276,7775,6476,1276,12471 800
01 avr. 202476,2476,8675,7176,7276,72471 700
28 mars 202476,9577,3276,1776,1776,171 063 500
27 mars 202476,3876,8775,9876,7576,75484 600
26 mars 202476,1476,2075,4275,7775,77510 000
25 mars 202476,7777,0375,6775,7575,75560 500
22 mars 202476,9677,2376,4776,9576,95390 000
21 mars 202476,9477,6376,4877,1677,16547 700
20 mars 202476,2176,8675,9876,7676,76420 600
19 mars 202475,0676,1974,2576,1276,12918 200
18 mars 202475,2675,7375,0475,1075,10864 100
15 mars 202475,7476,4675,0675,2675,261 458 300
14 mars 202475,9976,1575,0575,8775,87516 800
13 mars 202475,8476,2875,4276,1076,10746 900
12 mars 202475,6876,4675,4175,6775,67741 900
11 mars 202475,2675,9674,7975,4175,41634 200
08 mars 202475,9176,3675,2575,5175,51509 700
07 mars 202475,2376,1775,2375,7975,79752 900
06 mars 202476,4476,6774,8974,9074,90733 300
05 mars 202475,8576,3875,4975,9175,91765 900
04 mars 202476,4276,8775,4476,1976,191 086 900
01 mars 202475,8877,0175,2176,7476,741 262 900
29 févr. 202476,3977,7975,7275,9175,911 520 000
28 févr. 202476,7277,2975,8876,2376,231 079 200
27 févr. 202477,2577,6976,6376,7876,781 300 600
26 févr. 202476,9877,9976,0177,1377,132 006 000
23 févr. 202471,0077,1769,7576,7376,733 466 200
22 févr. 202467,4268,7567,1568,4068,401 330 700
21 févr. 202467,1767,4065,9966,6866,681 401 200
20 févr. 202468,9068,9067,4667,7567,75942 700
16 févr. 202468,9869,4968,7868,9268,92670 000
15 févr. 202468,8369,6068,4169,1769,17775 800
14 févr. 202466,7068,8266,6068,6868,68799 600
13 févr. 202467,2267,4765,8066,3966,39752 000
12 févr. 202468,6168,7867,5968,1468,14611 900
09 févr. 202468,0769,0167,7068,6468,64794 700
08 févr. 202466,9768,0766,9767,9767,97919 300
08 févr. 20240.27 Dividende
07 févr. 202466,4167,6866,2967,4667,191 022 300
06 févr. 202464,3166,4864,0566,4766,201 095 900
05 févr. 202463,7564,6563,1364,0963,83887 300
02 févr. 202464,7764,7763,4964,2964,03486 700
01 févr. 202464,1565,2963,9964,8564,59690 400
31 janv. 202464,1465,0563,8863,9763,71982 500
30 janv. 202462,5564,0662,4463,9363,67687 500
29 janv. 202462,2162,9162,2062,7962,54419 600
26 janv. 202462,2562,5361,9362,2662,01566 700
25 janv. 202461,9262,1560,8462,0961,841 264 500
24 janv. 202462,9563,6761,4661,6061,351 173 400
23 janv. 202464,5264,5262,8462,9062,65885 800
22 janv. 202464,2764,7563,8363,9463,68659 900
19 janv. 202464,5064,5763,6463,9963,73555 000
18 janv. 202464,8764,9063,9964,7164,45658 600
17 janv. 202464,1465,4464,0964,5464,28814 700
16 janv. 202463,3464,4863,3464,4864,22827 900
12 janv. 202466,1066,1064,1464,2563,99909 800
11 janv. 202466,0866,0865,1565,8265,56560 900
10 janv. 202465,2165,5864,7765,5765,31648 100
09 janv. 202465,6565,6664,9064,9864,72482 700
08 janv. 202465,7465,9164,7565,9165,65735 200
05 janv. 202465,2565,8464,9865,3365,071 130 300
04 janv. 202465,7166,3965,3965,4265,16840 400
03 janv. 202466,2667,0865,2665,6365,37870 300
02 janv. 202466,3866,9065,9266,5366,26685 900
29 déc. 202366,5767,1966,3966,8966,62554 100
28 déc. 202366,5667,0066,3766,6866,41417 600
27 déc. 202366,4666,9666,1666,6466,37546 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...