ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	18.95	19.00	18.95	18.98	18.98	0.32%	11,243
Jan 14, 2026	18.90	18.92	18.87	18.92	18.92	0.05%	10,621
Jan 13, 2026	18.94	18.95	18.91	18.91	18.91	-0.05%	3,920
Jan 12, 2026	18.95	18.98	18.92	18.92	18.92	-0.21%	10,347
Jan 9, 2026	18.97	18.97	18.93	18.96	18.96	0.16%	7,729
Jan 8, 2026	18.96	18.96	18.93	18.93	18.93	0.69%	5,828
Jan 7, 2026	18.82	18.86	18.80	18.80	18.80	-0.11%	6,448
Jan 6, 2026	18.80	18.84	18.80	18.82	18.82	0.27%	7,561
Jan 5, 2026	18.75	18.77	18.73	18.77	18.77	0.05%	2,399
Jan 2, 2026	18.80	18.80	18.72	18.76	18.76	-0.21%	1,343
Dec 31, 2025	18.91	18.91	18.74	18.80	18.80	-0.58%	7,183
Dec 30, 2025	18.90	18.92	18.88	18.91	18.82	0.16%	2,927
Dec 29, 2025	18.88	18.91	18.86	18.88	18.79	0.37%	6,529
Dec 24, 2025	18.87	18.87	18.80	18.81	18.72	-0.27%	6,069
Dec 23, 2025	18.86	18.86	18.83	18.86	18.77	0.37%	3,232
Dec 22, 2025	18.81	18.82	18.78	18.79	18.70	-0.21%	8,386
Dec 19, 2025	18.89	18.89	18.83	18.83	18.74	-0.37%	12,468
Dec 18, 2025	18.89	18.90	18.86	18.90	18.81	0.11%	16,006
Dec 17, 2025	18.91	18.91	18.86	18.88	18.79	-0.16%	13,870
Dec 16, 2025	18.90	18.93	18.88	18.91	18.82	0.05%	9,030