RBR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.021	0.021	0.021	0.021	0.021	133,199
2026-05-04	0.021	0.021	0.019	0.019	0.019	547,005
2026-05-01	0.021	0.021	0.021	0.021	0.021	15,016
2026-04-30	0.020	0.020	0.020	0.020	0.020	0
2026-04-29	0.020	0.020	0.020	0.020	0.020	0
2026-04-28	0.020	0.020	0.020	0.020	0.020	245,807
2026-04-27	0.022	0.022	0.021	0.021	0.021	284,501
2026-04-24	0.022	0.022	0.022	0.022	0.022	0
2026-04-23	0.022	0.022	0.022	0.022	0.022	0
2026-04-22	0.022	0.022	0.022	0.022	0.022	2
2026-04-21	0.021	0.021	0.021	0.021	0.021	2
2026-04-20	0.021	0.021	0.021	0.021	0.021	0
2026-04-17	0.021	0.021	0.021	0.021	0.021	60,063
2026-04-16	0.022	0.022	0.022	0.022	0.022	74,866
2026-04-15	0.022	0.022	0.022	0.022	0.022	0
2026-04-14	0.022	0.022	0.022	0.022	0.022	0
2026-04-13	0.021	0.022	0.021	0.022	0.022	200,725
2026-04-10	0.022	0.022	0.022	0.022	0.022	0
2026-04-09	0.022	0.022	0.022	0.022	0.022	0
2026-04-08	0.022	0.024	0.022	0.022	0.022	509,749
2026-04-07	0.023	0.024	0.022	0.022	0.022	588,195
2026-04-02	0.023	0.023	0.023	0.023	0.023	0
2026-04-01	0.022	0.023	0.022	0.023	0.023	423,085
2026-03-31	0.022	0.022	0.022	0.022	0.022	3,009
2026-03-30	0.022	0.022	0.022	0.022	0.022	0
2026-03-27	0.023	0.023	0.022	0.022	0.022	72,789
2026-03-26	0.022	0.022	0.022	0.022	0.022	0
2026-03-25	0.019	0.022	0.019	0.022	0.022	77,549
2026-03-24	0.018	0.020	0.017	0.017	0.017	1,297,682
2026-03-23	0.019	0.019	0.014	0.015	0.015	412,142
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.020	0.020	0.020	0.020	0.020	200,000
2026-03-18	0.019	0.019	0.017	0.018	0.018	531,885
2026-03-17	0.020	0.020	0.020	0.020	0.020	0
2026-03-16	0.020	0.020	0.020	0.020	0.020	4,177
2026-03-13	0.020	0.020	0.018	0.019	0.019	184,654
2026-03-12	0.021	0.021	0.020	0.021	0.021	53,451
2026-03-11	0.021	0.022	0.021	0.022	0.022	124,500
2026-03-10	0.022	0.022	0.022	0.022	0.022	46
2026-03-09	0.020	0.021	0.020	0.021	0.021	428,711
2026-03-06	0.023	0.023	0.023	0.023	0.023	400,988
2026-03-05	0.023	0.023	0.023	0.023	0.023	20,700
2026-03-04	0.023	0.023	0.023	0.023	0.023	7,132
2026-03-03	0.028	0.028	0.022	0.023	0.023	433,928
2026-03-02	0.029	0.029	0.025	0.028	0.028	254,032
2026-02-27	0.028	0.028	0.028	0.028	0.028	25,000
2026-02-26	0.026	0.027	0.025	0.027	0.027	237,984
2026-02-25	0.026	0.026	0.026	0.026	0.026	967
2026-02-24	0.027	0.027	0.025	0.026	0.026	59,490
2026-02-23	0.029	0.029	0.027	0.027	0.027	4,955
2026-02-20	0.029	0.029	0.029	0.029	0.029	1,354
2026-02-19	0.027	0.030	0.027	0.030	0.030	509,025
2026-02-18	0.026	0.026	0.026	0.026	0.026	0
2026-02-17	0.028	0.030	0.026	0.026	0.026	521,870
2026-02-16	0.024	0.028	0.024	0.028	0.028	42,492
2026-02-13	0.024	0.024	0.024	0.024	0.024	20,000
2026-02-12	0.025	0.025	0.025	0.025	0.025	3,000
2026-02-11	0.026	0.027	0.025	0.026	0.026	290,115
2026-02-10	0.026	0.026	0.025	0.025	0.025	771,667
2026-02-09	0.028	0.028	0.026	0.027	0.027	312,905

← NewerPage 3 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.