ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.65	18.66	18.62	18.62	18.62	0.32%	2,966
Oct 29, 2026	18.58	18.58	18.55	18.56	18.56	0.16%	5,361
Oct 28, 2026	18.54	18.57	18.51	18.53	18.53	-0.38%	8,337
Oct 27, 2026	18.56	18.60	18.56	18.60	18.60	0.05%	16,780
Oct 26, 2026	18.55	18.59	18.55	18.59	18.59	-	2,481
Oct 23, 2026	18.59	18.59	18.57	18.59	18.59	0.60%	10,794
Oct 22, 2026	18.42	18.48	18.42	18.48	18.48	0.11%	1,961
Oct 21, 2026	18.47	18.48	18.43	18.46	18.46	-0.05%	4,373
Oct 20, 2026	18.44	18.47	18.43	18.47	18.47	-0.16%	13,418
Oct 19, 2026	18.50	18.51	18.46	18.50	18.50	0.05%	4,635
Oct 16, 2026	18.51	18.51	18.46	18.49	18.49	-0.05%	2,968
Oct 15, 2026	18.42	18.53	18.41	18.50	18.50	0.60%	6,779
Oct 14, 2026	18.39	18.39	18.34	18.39	18.39	-0.11%	5,813
Oct 13, 2026	18.36	18.42	18.36	18.41	18.41	0.16%	12,130
Oct 12, 2026	18.33	18.38	18.33	18.38	18.38	0.11%	17,233
Oct 9, 2026	18.35	18.36	18.30	18.36	18.36	0.44%	4,939
Oct 8, 2026	18.27	18.31	18.26	18.28	18.28	0.05%	4,973
Oct 7, 2026	18.31	18.31	18.25	18.27	18.27	-	10,683
Oct 6, 2026	18.30	18.30	18.24	18.27	18.27	-0.27%	14,023
Oct 5, 2026	18.32	18.34	18.29	18.32	18.32	0.11%	11,631
Oct 2, 2026	18.31	18.31	18.27	18.30	18.30	0.22%	3,042
Oct 1, 2026	18.23	18.27	18.21	18.26	18.26	-0.33%	7,047
Sep 30, 2026	18.28	18.34	18.27	18.32	18.32	0.69%	8,244
Sep 29, 2026	18.40	18.42	18.38	18.38	18.19	0.11%	7,645
Sep 28, 2026	18.42	18.42	18.36	18.36	18.17	-0.33%	8,590
Sep 25, 2026	18.40	18.42	18.37	18.42	18.23	0.05%	27,606
Sep 24, 2026	18.41	18.45	18.41	18.41	18.22	-0.86%	12,372
Sep 23, 2026	18.56	18.59	18.56	18.57	18.38	0.32%	7,917
Sep 22, 2026	18.57	18.57	18.51	18.51	18.32	-	6,757
Sep 21, 2026	18.52	18.54	18.50	18.51	18.32	-	2,751
Sep 18, 2026	18.54	18.55	18.51	18.51	18.32	0.16%	11,426
Sep 17, 2026	18.48	18.49	18.44	18.48	18.29	0.54%	10,480
Sep 16, 2026	18.41	18.43	18.38	18.38	18.19	0.11%	29,895
Sep 15, 2026	18.38	18.39	18.32	18.36	18.17	-0.33%	15,915
Sep 14, 2026	18.44	18.44	18.41	18.42	18.23	0.05%	3,807
Sep 11, 2026	18.41	18.41	18.36	18.41	18.22	-0.81%	7,660
Sep 10, 2026	18.52	18.56	18.50	18.56	18.37	-0.32%	16,087
Sep 9, 2026	18.60	18.62	18.59	18.62	18.43	-0.05%	12,441
Sep 8, 2026	18.63	18.67	18.63	18.63	18.44	-	7,014
Sep 7, 2026	18.65	18.66	18.62	18.63	18.44	0.11%	8,051
Sep 4, 2026	18.66	18.66	18.61	18.61	18.42	-0.11%	19,289
Sep 3, 2026	18.63	18.64	18.62	18.63	18.44	0.16%	10,307
Sep 2, 2026	18.60	18.60	18.57	18.60	18.41	-0.21%	9,119
Sep 1, 2026	18.64	18.64	18.61	18.64	18.45	-0.53%	44,330
Aug 31, 2026	18.73	18.74	18.71	18.74	18.55	0.27%	16,795
Aug 28, 2026	18.73	18.73	18.68	18.69	18.50	-0.11%	6,410
Aug 27, 2026	18.72	18.73	18.71	18.71	18.52	-0.53%	19,858
Aug 26, 2026	18.88	18.88	18.81	18.81	18.62	-	20,418
Aug 25, 2026	18.82	18.83	18.80	18.81	18.62	-0.16%	9,263
Aug 24, 2026	18.80	18.84	18.78	18.84	18.65	0.27%	14,078