RBR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.028	0.028	0.026	0.027	0.027	312,905
2026-02-06	0.028	0.028	0.027	0.027	0.027	349,941
2026-02-05	0.026	0.030	0.026	0.028	0.028	2,977,313
2026-02-04	0.024	0.030	0.023	0.027	0.027	4,544,515
2026-02-03	0.025	0.025	0.022	0.023	0.023	5,604,917
2026-02-02	0.031	0.040	0.026	0.026	0.026	27,224,230
2026-01-30	0.020	0.020	0.019	0.019	0.019	154,557
2026-01-29	0.020	0.021	0.020	0.021	0.021	150,000
2026-01-28	0.020	0.020	0.020	0.020	0.020	0
2026-01-27	0.020	0.020	0.020	0.020	0.020	371
2026-01-23	0.019	0.019	0.019	0.019	0.019	36,984
2026-01-22	0.021	0.021	0.019	0.019	0.019	554,061
2026-01-21	0.021	0.021	0.021	0.021	0.021	2,565
2026-01-20	0.021	0.021	0.021	0.021	0.021	94,135
2026-01-19	0.021	0.021	0.020	0.020	0.020	21,599
2026-01-16	0.021	0.021	0.021	0.021	0.021	1,309,283
2026-01-15	0.021	0.021	0.021	0.021	0.021	0
2026-01-14	0.021	0.021	0.021	0.021	0.021	427
2026-01-13	0.022	0.022	0.022	0.022	0.022	427
2026-01-12	0.023	0.023	0.022	0.022	0.022	92,622
2026-01-09	0.024	0.024	0.023	0.023	0.023	37,323
2026-01-08	0.024	0.024	0.024	0.024	0.024	3,572
2026-01-07	0.023	0.023	0.023	0.023	0.023	3,572
2026-01-06	0.021	0.023	0.021	0.023	0.023	380,797
2026-01-05	0.019	0.019	0.019	0.019	0.019	0
2026-01-02	0.019	0.019	0.019	0.019	0.019	19,474
2025-12-31	0.019	0.019	0.019	0.019	0.019	0
2025-12-30	0.019	0.019	0.019	0.019	0.019	156,213
2025-12-29	0.021	0.021	0.020	0.020	0.020	503,565
2025-12-24	0.020	0.020	0.020	0.020	0.020	16,668
2025-12-23	0.023	0.023	0.020	0.020	0.020	100,982
2025-12-22	0.023	0.023	0.023	0.023	0.023	87,246
2025-12-19	0.020	0.020	0.020	0.020	0.020	20,000
2025-12-18	0.019	0.019	0.019	0.019	0.019	0
2025-12-17	0.023	0.023	0.019	0.019	0.019	160,669
2025-12-16	0.022	0.022	0.022	0.022	0.022	50,000
2025-12-15	0.021	0.021	0.021	0.021	0.021	416
2025-12-12	0.023	0.023	0.020	0.020	0.020	107,642
2025-12-11	0.023	0.023	0.023	0.023	0.023	125,000
2025-12-10	0.023	0.023	0.022	0.022	0.022	39,395
2025-12-09	0.020	0.023	0.020	0.023	0.023	178,807
2025-12-08	0.018	0.018	0.018	0.018	0.018	0
2025-12-05	0.018	0.018	0.018	0.018	0.018	44,500
2025-12-04	0.017	0.017	0.017	0.017	0.017	66,667
2025-12-03	0.015	0.015	0.015	0.015	0.015	0
2025-12-02	0.013	0.015	0.013	0.015	0.015	266,661
2025-12-01	0.011	0.011	0.011	0.011	0.011	5
2025-11-28	0.030	0.030	0.030	0.030	0.030	0
2025-11-27	0.030	0.030	0.030	0.030	0.030	0
2025-11-26	0.030	0.030	0.030	0.030	0.030	0
2025-11-25	0.001	0.001	0.001	0.001	0.030	0
2025-11-24	0.001	0.001	0.001	0.001	0.030	0
2025-11-21	0.001	0.001	0.001	0.001	0.030	0
2025-11-20	0.001	0.001	0.001	0.001	0.030	0
2025-11-19	0.001	0.001	0.001	0.001	0.030	0
2025-11-18	0.001	0.001	0.001	0.001	0.030	0
2025-11-17	0.001	0.001	0.001	0.001	0.030	33,333
2025-11-14	0.001	0.001	0.001	0.001	0.030	452
2025-11-13	0.001	0.001	0.001	0.001	0.030	0
2025-11-12	0.001	0.001	0.001	0.001	0.030	0

← NewerPage 4 of 5 · 256 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.