ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	18.64	18.64	18.63	18.63	-	-0.59%	3,462
Aug 31, 2026	18.73	18.74	18.71	18.74	18.74	0.27%	16,795
Aug 28, 2026	18.73	18.73	18.68	18.69	18.69	-0.11%	6,410
Aug 27, 2026	18.72	18.73	18.71	18.71	18.71	-0.53%	19,858
Aug 26, 2026	18.88	18.88	18.81	18.81	18.81	-	20,418
Aug 25, 2026	18.82	18.83	18.80	18.81	18.81	-0.16%	9,263
Aug 24, 2026	18.80	18.84	18.78	18.84	18.84	0.27%	14,078
Aug 21, 2026	18.79	18.79	18.76	18.79	18.79	-0.32%	26,590
Aug 20, 2026	18.81	18.85	18.81	18.85	18.85	0.32%	8,823
Aug 19, 2026	18.75	18.79	18.75	18.79	18.79	0.37%	6,750
Aug 18, 2026	18.76	18.76	18.71	18.72	18.72	-0.37%	8,975
Aug 17, 2026	18.79	18.79	18.76	18.79	18.79	-0.27%	15,608
Aug 14, 2026	18.87	18.88	18.84	18.84	18.84	-0.11%	20,098
Aug 13, 2026	18.83	18.86	18.82	18.86	18.86	0.32%	4,732
Aug 12, 2026	18.81	18.81	18.78	18.80	18.80	-0.11%	6,590
Aug 11, 2026	18.79	18.83	18.77	18.82	18.82	-	17,247
Aug 10, 2026	18.82	18.84	18.80	18.82	18.82	0.05%	13,240
Aug 7, 2026	18.80	18.82	18.80	18.81	18.81	-0.42%	5,073
Aug 6, 2026	18.89	18.89	18.87	18.89	18.89	-0.05%	11,929
Aug 5, 2026	18.87	18.91	18.85	18.90	18.90	0.43%	11,397
Aug 4, 2026	18.85	18.85	18.80	18.82	18.82	0.11%	23,376
Aug 3, 2026	18.80	18.82	18.78	18.80	18.80	-0.37%	6,155
Jul 31, 2026	18.81	18.88	18.81	18.87	18.87	0.64%	12,582
Jul 30, 2026	18.81	18.81	18.75	18.75	18.75	-0.64%	15,548
Jul 29, 2026	18.82	18.89	18.82	18.87	18.87	0.80%	20,646
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