ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.57	18.57	18.53	18.53	18.53	-0.64%	5,673
Mar 26, 2026	18.68	18.68	18.65	18.65	18.65	-0.27%	1,400
Mar 25, 2026	18.71	18.73	18.68	18.70	18.70	0.75%	7,177
Mar 24, 2026	18.58	18.60	18.56	18.56	18.56	0.54%	6,760
Mar 23, 2026	18.43	18.51	18.40	18.46	18.46	-0.97%	12,720
Mar 20, 2026	18.64	18.66	18.62	18.64	18.64	-0.21%	3,424
Mar 19, 2026	18.70	18.70	18.66	18.68	18.68	-0.48%	1,721
Mar 18, 2026	18.77	18.77	18.74	18.77	18.77	0.32%	5,857
Mar 17, 2026	18.73	18.73	18.69	18.71	18.71	0.38%	12,196
Mar 16, 2026	18.69	18.70	18.64	18.64	18.64	-0.32%	4,833
Mar 13, 2026	18.70	18.72	18.70	18.70	18.70	0.27%	138,952
Mar 12, 2026	18.69	18.71	18.64	18.65	18.65	-0.96%	8,914
Mar 11, 2026	18.77	18.86	18.77	18.83	18.83	-0.11%	4,998
Mar 10, 2026	18.83	18.85	18.80	18.85	18.85	1.13%	8,080
Mar 9, 2026	18.72	18.72	18.63	18.64	18.64	-0.90%	3,942
Mar 6, 2026	18.85	18.85	18.81	18.81	18.81	-0.53%	13,740
Mar 5, 2026	18.93	18.93	18.88	18.91	18.91	-0.21%	18,825
Mar 4, 2026	18.96	18.97	18.94	18.95	18.95	0.11%	3,870
Mar 3, 2026	18.95	18.98	18.93	18.93	18.93	-0.84%	11,703
Mar 2, 2026	19.16	19.16	19.05	19.09	19.09	0.26%	6,755
Feb 27, 2026	19.04	19.08	19.04	19.04	19.04	0.16%	9,820
Feb 26, 2026	19.00	19.02	18.97	19.01	19.01	0.32%	15,009
Feb 25, 2026	18.99	19.00	18.95	18.95	18.95	-0.16%	6,390
Feb 24, 2026	19.01	19.01	18.98	18.98	18.98	-0.05%	8,205
Feb 23, 2026	18.95	19.00	18.95	18.99	18.99	0.21%	7,371
Feb 20, 2026	18.88	18.95	18.88	18.95	18.95	0.32%	12,036
Feb 19, 2026	18.96	18.96	18.88	18.89	18.89	-0.47%	5,479
Feb 18, 2026	18.96	18.98	18.95	18.98	18.98	-0.21%	2,424
Feb 17, 2026	18.95	19.02	18.95	19.02	19.02	0.16%	3,910
Feb 16, 2026	18.95	18.99	18.95	18.99	18.99	0.21%	4,166
Feb 13, 2026	18.93	18.95	18.92	18.95	18.95	0.64%	4,968
Feb 12, 2026	18.85	18.86	18.82	18.83	18.83	-0.48%	6,732
Feb 11, 2026	18.89	18.93	18.88	18.92	18.92	0.64%	6,950
Feb 10, 2026	18.80	18.83	18.80	18.80	18.80	0.27%	7,526
Feb 9, 2026	18.78	18.80	18.75	18.75	18.75	-0.27%	10,028
Feb 6, 2026	18.83	18.84	18.78	18.80	18.80	0.11%	3,739
Feb 5, 2026	18.77	18.79	18.75	18.78	18.78	0.11%	4,572
Feb 4, 2026	18.70	18.76	18.70	18.76	18.76	-	3,257
Feb 3, 2026	18.81	18.82	18.73	18.76	18.76	-0.27%	110,178
Feb 2, 2026	18.82	18.82	18.78	18.81	18.81	-0.05%	129,028
Jan 30, 2026	18.76	18.83	18.76	18.82	18.82	0.16%	398,561
Jan 29, 2026	18.81	18.81	18.78	18.79	18.79	0.21%	2,493
Jan 28, 2026	18.71	18.80	18.71	18.75	18.75	0.11%	6,733
Jan 27, 2026	18.79	18.79	18.73	18.73	18.73	-0.21%	8,395
Jan 23, 2026	18.79	18.81	18.77	18.77	18.77	-0.32%	8,397
Jan 22, 2026	18.83	18.83	18.78	18.83	18.83	-	4,064
Jan 21, 2026	18.82	18.86	18.82	18.83	18.83	0.05%	12,137
Jan 20, 2026	18.82	18.86	18.81	18.82	18.82	-0.26%	8,961
Jan 19, 2026	18.92	18.92	18.86	18.87	18.87	-0.32%	4,697
Jan 16, 2026	18.96	18.96	18.90	18.93	18.93	-0.26%	2,289