RBR Group Limited (ASX:RBR)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0040 (25.00%)
Jun 5, 2026, 1:33 PM AEST
RBR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 68,522 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 104,154 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 50,050 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 199,534 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 286,240 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 30,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 50,000 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 176,648 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 141,823 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,129 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 181,661 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,182 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 10,169 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 133,199 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 547,005 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 15,016 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 245,807 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 284,501 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 60,063 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,866 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,725 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 509,749 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 588,195 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 423,085 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,009 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,789 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.41% | 77,549 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 1,297,682 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 412,142 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 200,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 531,885 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 4,177 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | 184,654 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.65% | 53,451 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 124,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 46 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 428,711 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,988 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,700 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,132 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.86% | 433,928 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 254,032 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 25,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 237,984 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 967 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 59,490 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 4,955 |