RBR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.015	0.015	0.015	0.015	0.015	45,309
2026-10-20	0.014	0.014	0.014	0.014	0.014	0
2026-10-19	0.014	0.014	0.014	0.014	0.014	0
2026-10-16	0.014	0.014	0.014	0.014	0.014	0
2026-10-15	0.014	0.014	0.014	0.014	0.014	0
2026-10-14	0.014	0.014	0.014	0.014	0.014	0
2026-10-13	0.017	0.017	0.013	0.014	0.014	390,546
2026-10-12	0.018	0.018	0.018	0.018	0.018	621
2026-10-09	0.018	0.018	0.018	0.018	0.018	0
2026-10-08	0.018	0.018	0.018	0.018	0.018	6,089
2026-10-07	0.019	0.019	0.019	0.019	0.019	0
2026-10-06	0.019	0.019	0.019	0.019	0.019	0
2026-10-05	0.019	0.019	0.019	0.019	0.019	4,518
2026-10-02	0.018	0.018	0.018	0.018	0.018	0
2026-10-01	0.019	0.019	0.018	0.018	0.018	1,000
2026-09-30	0.019	0.019	0.019	0.019	0.019	61
2026-09-29	0.018	0.018	0.018	0.018	0.018	43,333
2026-09-28	0.016	0.016	0.016	0.016	0.016	0
2026-09-25	0.017	0.017	0.016	0.016	0.016	60,000
2026-09-24	0.015	0.015	0.015	0.015	0.015	0
2026-09-23	0.015	0.015	0.015	0.015	0.015	0
2026-09-22	0.015	0.015	0.015	0.015	0.015	0
2026-09-21	0.015	0.015	0.015	0.015	0.015	0
2026-09-18	0.015	0.015	0.015	0.015	0.015	0
2026-09-17	0.015	0.015	0.015	0.015	0.015	0
2026-09-16	0.015	0.015	0.015	0.015	0.015	16,667
2026-09-15	0.015	0.015	0.015	0.015	0.015	166,667
2026-09-14	0.015	0.015	0.015	0.015	0.015	0
2026-09-11	0.015	0.015	0.015	0.015	0.015	0
2026-09-10	0.016	0.016	0.015	0.015	0.015	33,791
2026-09-09	0.017	0.017	0.017	0.017	0.017	33,791
2026-09-08	0.017	0.017	0.017	0.017	0.017	0
2026-09-07	0.017	0.017	0.017	0.017	0.017	9
2026-09-04	0.017	0.017	0.017	0.017	0.017	25,000
2026-09-03	0.016	0.017	0.016	0.017	0.017	133,334
2026-09-02	0.015	0.015	0.015	0.015	0.015	0
2026-09-01	0.015	0.015	0.015	0.015	0.015	0
2026-08-31	0.015	0.015	0.015	0.015	0.015	224,662
2026-08-28	0.016	0.016	0.014	0.014	0.014	16,680
2026-08-27	0.016	0.016	0.016	0.016	0.016	280,950
2026-08-26	0.017	0.018	0.017	0.018	0.018	87,392
2026-08-25	0.016	0.016	0.016	0.016	0.016	0
2026-08-24	0.016	0.016	0.016	0.016	0.016	0
2026-08-21	0.016	0.016	0.016	0.016	0.016	0
2026-08-20	0.016	0.016	0.016	0.016	0.016	0
2026-08-19	0.016	0.016	0.016	0.016	0.016	0
2026-08-18	0.016	0.016	0.016	0.016	0.016	0
2026-08-17	0.016	0.016	0.016	0.016	0.016	1,001,205
2026-08-14	0.017	0.017	0.017	0.017	0.017	0
2026-08-13	0.017	0.017	0.017	0.017	0.017	60,000
2026-08-12	0.016	0.016	0.016	0.016	0.016	0
2026-08-11	0.016	0.016	0.016	0.016	0.016	0
2026-08-10	0.016	0.016	0.016	0.016	0.016	0
2026-08-07	0.016	0.016	0.016	0.016	0.016	0
2026-08-06	0.016	0.016	0.016	0.016	0.016	0
2026-08-05	0.016	0.016	0.016	0.016	0.016	0
2026-08-04	0.016	0.016	0.016	0.016	0.016	0
2026-08-03	0.016	0.016	0.016	0.016	0.016	650,000
2026-07-31	0.016	0.016	0.016	0.016	0.016	150,000
2026-07-30	0.017	0.017	0.016	0.016	0.016	570,877

Page 1 of 22 · 1,265 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.