RBR Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.017	0.017	0.017	0.017	67,825
2026-07-28	0.018	0.018	0.018	0.018	0.018	61,000
2026-07-27	0.018	0.018	0.018	0.018	0.018	0
2026-07-24	0.018	0.018	0.018	0.018	0.018	0
2026-07-23	0.018	0.018	0.018	0.018	0.018	278,000
2026-07-22	0.016	0.016	0.016	0.016	0.016	0
2026-07-21	0.016	0.016	0.016	0.016	0.016	0
2026-07-20	0.016	0.016	0.016	0.016	0.016	0
2026-07-17	0.016	0.016	0.016	0.016	0.016	182,175
2026-07-16	0.016	0.016	0.016	0.016	0.016	0
2026-07-15	0.016	0.016	0.016	0.016	0.016	156,766
2026-07-14	0.016	0.016	0.016	0.016	0.016	0
2026-07-13	0.016	0.016	0.016	0.016	0.016	0
2026-07-10	0.016	0.016	0.016	0.016	0.016	0
2026-07-09	0.016	0.016	0.016	0.016	0.016	0
2026-07-08	0.016	0.016	0.016	0.016	0.016	2,110
2026-07-07	0.016	0.016	0.016	0.016	0.016	0
2026-07-06	0.017	0.017	0.015	0.016	0.016	1,390,613
2026-07-03	0.017	0.017	0.017	0.017	0.017	0
2026-07-02	0.017	0.017	0.017	0.017	0.017	0
2026-07-01	0.017	0.017	0.017	0.017	0.017	0
2026-06-30	0.017	0.017	0.017	0.017	0.017	0
2026-06-29	0.017	0.017	0.016	0.017	0.017	4,625,814
2026-06-26	0.016	0.017	0.016	0.016	0.016	983,363
2026-06-25	0.019	0.019	0.016	0.016	0.016	1,667,422
2026-06-24	0.018	0.019	0.018	0.019	0.019	96,701
2026-06-23	0.018	0.018	0.018	0.018	0.018	16,667
2026-06-22	0.018	0.018	0.018	0.018	0.018	23,860
2026-06-19	0.018	0.018	0.018	0.018	0.018	52,777
2026-06-18	0.017	0.017	0.017	0.017	0.017	226
2026-06-17	0.018	0.018	0.017	0.017	0.017	4,823
2026-06-16	0.018	0.018	0.018	0.018	0.018	25,000
2026-06-15	0.017	0.017	0.017	0.017	0.017	66,666
2026-06-12	0.017	0.017	0.017	0.017	0.017	0
2026-06-11	0.017	0.017	0.017	0.017	0.017	249,391
2026-06-10	0.018	0.018	0.017	0.017	0.017	91,810
2026-06-09	0.020	0.020	0.020	0.020	0.020	0
2026-06-05	0.018	0.020	0.018	0.020	0.020	68,522
2026-06-04	0.016	0.016	0.016	0.016	0.016	0
2026-06-03	0.016	0.016	0.016	0.016	0.016	0
2026-06-02	0.017	0.017	0.016	0.016	0.016	104,154
2026-06-01	0.016	0.017	0.016	0.017	0.017	50,050
2026-05-29	0.017	0.017	0.016	0.016	0.016	199,534
2026-05-28	0.016	0.018	0.016	0.018	0.018	286,240
2026-05-27	0.017	0.017	0.017	0.017	0.017	30,000
2026-05-26	0.018	0.018	0.018	0.018	0.018	50,000
2026-05-25	0.018	0.018	0.017	0.017	0.017	176,648
2026-05-22	0.020	0.020	0.019	0.019	0.019	141,823
2026-05-21	0.020	0.020	0.020	0.020	0.020	300,129
2026-05-20	0.021	0.021	0.020	0.020	0.020	181,661
2026-05-19	0.020	0.020	0.020	0.020	0.020	0
2026-05-18	0.020	0.020	0.020	0.020	0.020	0
2026-05-15	0.020	0.020	0.020	0.020	0.020	199,182
2026-05-14	0.022	0.022	0.020	0.020	0.020	10,169
2026-05-13	0.021	0.021	0.021	0.021	0.021	8
2026-05-12	0.021	0.021	0.021	0.021	0.021	0
2026-05-11	0.021	0.021	0.021	0.021	0.021	0
2026-05-08	0.021	0.021	0.021	0.021	0.021	3
2026-05-07	0.021	0.021	0.021	0.021	0.021	0
2026-05-06	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 2 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.