ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.61	18.63	18.60	18.63	18.63	0.38%	7,423
Apr 20, 2026	18.60	18.60	18.56	18.56	18.56	0.49%	1,870
Apr 17, 2026	18.50	18.50	18.47	18.47	18.47	-0.27%	993,960
Apr 16, 2026	18.58	18.58	18.52	18.52	18.52	-0.32%	6,648
Apr 15, 2026	18.60	18.61	18.55	18.58	18.58	0.05%	3,478
Apr 14, 2026	18.52	18.57	18.52	18.57	18.57	0.60%	989
Apr 13, 2026	18.46	18.47	18.45	18.46	18.46	-0.49%	2,978
Apr 10, 2026	18.54	18.56	18.52	18.55	18.55	-0.11%	2,809
Apr 9, 2026	18.53	18.57	18.53	18.57	18.57	-0.16%	10,363
Apr 8, 2026	18.57	18.64	18.57	18.60	18.60	0.87%	1,836
Apr 7, 2026	18.48	18.49	18.44	18.44	18.44	0.27%	3,828
Apr 2, 2026	18.50	18.50	18.39	18.39	18.39	-0.97%	2,541
Apr 1, 2026	18.52	18.57	18.52	18.57	18.57	0.65%	18,699
Mar 31, 2026	18.41	18.47	18.41	18.45	18.45	-0.70%	13,830
Mar 30, 2026	18.52	18.59	18.52	18.58	18.36	0.27%	8,270
Mar 27, 2026	18.57	18.57	18.53	18.53	18.31	-0.64%	5,673
Mar 26, 2026	18.68	18.68	18.65	18.65	18.43	-0.27%	1,400
Mar 25, 2026	18.71	18.73	18.68	18.70	18.48	0.75%	7,177
Mar 24, 2026	18.58	18.60	18.56	18.56	18.34	0.54%	6,760
Mar 23, 2026	18.43	18.51	18.40	18.46	18.24	-0.97%	12,720
Mar 20, 2026	18.64	18.66	18.62	18.64	18.42	-0.21%	3,424
Mar 19, 2026	18.70	18.70	18.66	18.68	18.46	-0.48%	1,721
Mar 18, 2026	18.77	18.77	18.74	18.77	18.55	0.32%	5,857
Mar 17, 2026	18.73	18.73	18.69	18.71	18.49	0.38%	12,196
Mar 16, 2026	18.69	18.70	18.64	18.64	18.42	-0.32%	4,833
Mar 13, 2026	18.70	18.72	18.70	18.70	18.48	0.27%	138,952
Mar 12, 2026	18.69	18.71	18.64	18.65	18.43	-0.96%	8,914
Mar 11, 2026	18.77	18.86	18.77	18.83	18.61	-0.11%	4,998
Mar 10, 2026	18.83	18.85	18.80	18.85	18.63	1.13%	8,080
Mar 9, 2026	18.72	18.72	18.63	18.64	18.42	-0.90%	3,942
Mar 6, 2026	18.85	18.85	18.81	18.81	18.59	-0.53%	13,740
Mar 5, 2026	18.93	18.93	18.88	18.91	18.69	-0.21%	18,825
Mar 4, 2026	18.96	18.97	18.94	18.95	18.73	0.11%	3,870
Mar 3, 2026	18.95	18.98	18.93	18.93	18.71	-0.84%	11,703
Mar 2, 2026	19.16	19.16	19.05	19.09	18.87	0.26%	6,755
Feb 27, 2026	19.04	19.08	19.04	19.04	18.82	0.16%	9,820
Feb 26, 2026	19.00	19.02	18.97	19.01	18.79	0.32%	15,009
Feb 25, 2026	18.99	19.00	18.95	18.95	18.73	-0.16%	6,390
Feb 24, 2026	19.01	19.01	18.98	18.98	18.76	-0.05%	8,205
Feb 23, 2026	18.95	19.00	18.95	18.99	18.77	0.21%	7,371
Feb 20, 2026	18.88	18.95	18.88	18.95	18.73	0.32%	12,036
Feb 19, 2026	18.96	18.96	18.88	18.89	18.67	-0.47%	5,479
Feb 18, 2026	18.96	18.98	18.95	18.98	18.76	-0.21%	2,424
Feb 17, 2026	18.95	19.02	18.95	19.02	18.80	0.16%	3,910
Feb 16, 2026	18.95	18.99	18.95	18.99	18.77	0.21%	4,166
Feb 13, 2026	18.93	18.95	18.92	18.95	18.73	0.64%	4,968
Feb 12, 2026	18.85	18.86	18.82	18.83	18.61	-0.48%	6,732
Feb 11, 2026	18.89	18.93	18.88	18.92	18.70	0.64%	6,950
Feb 10, 2026	18.80	18.83	18.80	18.80	18.58	0.27%	7,526
Feb 9, 2026	18.78	18.80	18.75	18.75	18.53	-0.27%	10,028