ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.70	18.72	18.70	18.72	18.72	-	18,309
Jul 27, 2026	18.74	18.74	18.70	18.72	18.72	0.48%	6,644
Jul 24, 2026	18.66	18.66	18.62	18.63	18.63	-0.53%	8,214
Jul 23, 2026	18.78	18.78	18.71	18.73	18.73	-0.21%	10,672
Jul 22, 2026	18.77	18.78	18.75	18.77	18.77	-0.21%	178,061
Jul 21, 2026	18.75	18.81	18.75	18.81	18.81	0.27%	83,202
Jul 20, 2026	18.81	18.81	18.76	18.76	18.76	-0.53%	173,108
Jul 17, 2026	18.84	18.86	18.81	18.86	18.86	-0.05%	26,906
Jul 16, 2026	18.86	18.88	18.84	18.87	18.87	0.11%	638,794
Jul 15, 2026	18.85	18.88	18.83	18.85	18.85	0.16%	313,937
Jul 14, 2026	18.84	18.84	18.81	18.82	18.82	-0.48%	4,218
Jul 13, 2026	18.91	18.91	18.87	18.91	18.91	-0.11%	9,424
Jul 10, 2026	18.88	18.93	18.88	18.93	18.93	0.26%	21,772
Jul 9, 2026	18.83	18.88	18.83	18.88	18.88	-	6,007
Jul 8, 2026	18.89	18.89	18.84	18.88	18.88	-0.32%	15,847
Jul 7, 2026	18.96	18.99	18.94	18.94	18.94	-0.26%	14,316
Jul 6, 2026	18.96	19.00	18.96	18.99	18.99	0.26%	17,257
Jul 3, 2026	18.92	18.97	18.92	18.94	18.94	0.11%	11,985
Jul 2, 2026	18.96	18.96	18.91	18.92	18.92	-0.16%	8,170
Jul 1, 2026	18.99	19.00	18.95	18.95	18.95	-0.37%	5,536
Jun 30, 2026	19.05	19.06	19.02	19.02	19.02	0.11%	11,961
Jun 29, 2026	19.00	19.02	18.99	19.00	19.00	-0.16%	26,349
Jun 26, 2026	19.03	19.04	19.01	19.03	19.03	-0.05%	13,329
Jun 25, 2026	19.04	19.05	19.02	19.04	19.04	0.37%	13,819
Jun 24, 2026	18.97	18.99	18.95	18.97	18.97	0.21%	1,905
Jun 23, 2026	18.95	18.96	18.93	18.93	18.93	0.26%	8,307
Jun 22, 2026	18.88	18.93	18.86	18.88	18.88	-0.16%	5,416
Jun 19, 2026	18.95	18.96	18.90	18.91	18.91	-0.26%	9,691
Jun 18, 2026	18.93	18.96	18.93	18.96	18.96	-	6,545
Jun 17, 2026	18.92	18.97	18.92	18.96	18.96	0.48%	3,408
Jun 16, 2026	18.85	18.87	18.84	18.87	18.87	-0.32%	1,193
Jun 15, 2026	18.97	18.97	18.93	18.93	18.93	0.21%	14,539
Jun 12, 2026	18.88	18.89	18.87	18.89	18.89	0.53%	13,546
Jun 11, 2026	18.78	18.79	18.74	18.79	18.79	0.32%	14,759
Jun 10, 2026	18.77	18.78	18.73	18.73	18.73	0.05%	6,307
Jun 9, 2026	18.70	18.72	18.64	18.72	18.72	0.05%	6,174
Jun 5, 2026	18.74	18.74	18.71	18.71	18.71	-0.11%	6,915
Jun 4, 2026	18.74	18.75	18.72	18.73	18.73	-0.21%	11,532
Jun 3, 2026	18.75	18.77	18.74	18.77	18.77	-0.11%	2,549
Jun 2, 2026	18.74	18.79	18.74	18.79	18.79	0.11%	15,902
Jun 1, 2026	18.81	18.81	18.75	18.77	18.77	-0.21%	3,817
May 29, 2026	18.81	18.83	18.79	18.81	18.81	0.37%	6,114
May 28, 2026	18.73	18.76	18.70	18.74	18.74	-0.11%	11,290
May 27, 2026	18.69	18.80	18.69	18.76	18.76	0.16%	6,123
May 26, 2026	18.70	18.73	18.70	18.73	18.73	-0.21%	6,221
May 25, 2026	18.76	18.77	18.74	18.77	18.77	0.27%	2,534
May 22, 2026	18.70	18.72	18.67	18.72	18.72	0.38%	23,414
May 21, 2026	18.67	18.68	18.63	18.65	18.65	0.87%	4,598
May 20, 2026	18.49	18.50	18.46	18.49	18.49	-0.27%	8,169
May 19, 2026	18.53	18.54	18.50	18.54	18.54	0.87%	2,945