RBA Historical Prices | Ritchie Bros. Auctioneers Incor Stock

STI

1.77%

Ritchie Bros. Auctioneers Incorporated (RBA)

-NYSE

20.61 0.26(1.28%) 24 May 04:03 SGT|After Hours : 20.52 0.09 (0.43%) 24 May 06:30 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
9 May 2012	21.07	21.13	20.56	20.72	377,400	20.24
8 May 2012	21.16	21.29	20.74	21.25	451,500	20.76
7 May 2012	21.57	21.65	21.18	21.27	333,900	20.78
4 May 2012	21.61	21.82	21.38	21.61	596,200	21.11
3 May 2012	21.04	21.87	21.01	21.76	1,012,800	21.25
2 May 2012	20.88	21.14	20.82	21.08	285,000	20.59
1 May 2012	21.12	21.24	20.98	20.99	391,800	20.50
30 Apr 2012	21.04	21.14	20.87	21.13	347,000	20.64
27 Apr 2012	20.71	21.15	20.62	21.12	491,700	20.63
26 Apr 2012	20.60	20.74	20.53	20.60	175,600	20.12
25 Apr 2012	20.50	20.70	20.22	20.62	340,100	20.14
24 Apr 2012	20.44	20.67	20.05	20.31	847,400	19.84
23 Apr 2012	20.67	20.67	20.39	20.48	292,100	20.00
20 Apr 2012	21.08	21.18	20.90	20.91	167,000	20.42
19 Apr 2012	20.85	21.09	20.79	20.93	335,000	20.44
18 Apr 2012	21.20	21.21	20.78	20.88	221,800	20.39
17 Apr 2012	21.33	21.39	21.14	21.20	329,300	20.71
16 Apr 2012	21.08	21.32	21.02	21.22	303,900	20.73
13 Apr 2012	21.34	21.34	20.97	21.09	1,354,600	20.60
12 Apr 2012	21.66	21.72	21.34	21.39	661,800	20.89
11 Apr 2012	21.54	21.67	21.45	21.60	516,300	21.10
10 Apr 2012	22.19	22.22	21.32	21.38	1,035,100	20.88
9 Apr 2012	22.30	22.51	22.17	22.33	449,800	21.81
5 Apr 2012	22.61	22.76	22.38	22.61	531,000	22.08
4 Apr 2012	23.09	23.15	22.64	22.72	264,300	22.19
3 Apr 2012	23.64	23.70	23.22	23.30	236,800	22.76
2 Apr 2012	23.68	23.88	23.46	23.62	309,700	23.07
30 Mar 2012	23.80	24.02	23.58	23.76	237,100	23.21
29 Mar 2012	24.02	24.18	23.32	23.74	229,600	23.19
28 Mar 2012	23.89	24.22	23.62	23.98	450,600	23.42
27 Mar 2012	23.60	24.01	23.57	23.84	475,400	23.29
26 Mar 2012	23.49	23.72	23.37	23.55	557,900	23.00
23 Mar 2012	23.06	23.30	22.93	23.30	140,400	22.76
22 Mar 2012	23.37	23.50	23.15	23.23	135,000	22.69
21 Mar 2012	23.58	23.83	23.52	23.55	250,100	23.00
20 Mar 2012	23.98	23.98	23.57	23.61	306,100	23.06
19 Mar 2012	23.82	24.19	23.71	24.17	370,100	23.61
16 Mar 2012	23.73	23.96	23.56	23.87	380,000	23.32
15 Mar 2012	23.34	23.63	23.22	23.58	260,200	23.03
14 Mar 2012	23.60	23.68	23.13	23.36	360,400	22.82
13 Mar 2012	23.77	23.86	23.44	23.65	240,900	23.10
12 Mar 2012	23.68	23.93	23.52	23.66	271,800	23.11
9 Mar 2012	23.65	23.93	23.53	23.61	178,400	23.06
8 Mar 2012	23.48	23.75	23.31	23.66	289,200	23.11
7 Mar 2012	23.41	23.52	23.32	23.36	190,900	22.82
6 Mar 2012	23.63	23.67	23.31	23.44	412,500	22.90
5 Mar 2012	23.84	24.05	23.68	23.80	346,400	23.25
2 Mar 2012	24.36	24.58	23.85	23.87	309,000	23.32
1 Mar 2012	24.51	24.61	24.03	24.35	502,000	23.78
29 Feb 2012	24.29	24.79	24.03	24.42	1,638,900	23.85
28 Feb 2012	24.65	25.24	23.36	23.90	1,409,000	23.34
27 Feb 2012	25.56	25.71	25.34	25.52	394,200	24.93
24 Feb 2012	25.60	25.94	25.37	25.80	486,100	25.20
23 Feb 2012	25.61	25.93	25.28	25.62	469,500	25.02
22 Feb 2012	25.40	25.71	25.34	25.53	472,100	24.94
21 Feb 2012	25.28	25.77	25.12	25.52	556,000	24.93
17 Feb 2012	25.33	25.55	25.17	25.32	557,500	24.73
16 Feb 2012	24.55	26.00	24.45	25.33	1,077,800	24.74
15 Feb 2012	24.31	24.70	24.28	24.62	647,200	24.05
Feb 15, 2012	0.113 Dividend
14 Feb 2012	24.41	24.61	24.13	24.26	150,900	23.59
13 Feb 2012	24.26	24.60	24.19	24.48	260,600	23.80
10 Feb 2012	24.04	24.21	23.61	24.05	338,600	23.38
9 Feb 2012	24.39	24.61	24.13	24.21	374,200	23.54
8 Feb 2012	24.47	24.54	24.22	24.28	221,500	23.61
7 Feb 2012	24.73	24.73	24.31	24.38	305,800	23.70
6 Feb 2012	24.62	24.75	24.40	24.67	553,200	23.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On RBA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ritchie Bros. Auctioneers Incorporated (RBA)