ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	18.43	18.43	18.38	18.38	18.38	-0.43%	3,838
May 15, 2026	18.55	18.55	18.46	18.46	18.46	-0.43%	6,168
May 14, 2026	18.51	18.56	18.51	18.54	18.54	0.38%	12,596
May 13, 2026	18.46	18.48	18.45	18.47	18.47	-0.38%	12,152
May 12, 2026	18.56	18.56	18.51	18.54	18.54	-0.22%	7,608
May 11, 2026	18.54	18.59	18.54	18.58	18.58	0.22%	5,961
May 8, 2026	18.59	18.59	18.54	18.54	18.54	-0.32%	5,927
May 7, 2026	18.64	18.65	18.60	18.60	18.60	0.11%	7,485
May 6, 2026	18.57	18.59	18.56	18.58	18.58	0.32%	8,784
May 5, 2026	18.53	18.55	18.50	18.52	18.52	-0.11%	8,909
May 4, 2026	18.54	18.54	18.52	18.54	18.54	0.11%	4,455
May 1, 2026	18.49	18.52	18.47	18.52	18.52	0.65%	10,969
Apr 30, 2026	18.45	18.46	18.40	18.40	18.40	-0.70%	3,640
Apr 29, 2026	18.42	18.53	18.42	18.53	18.53	0.38%	5,771
Apr 28, 2026	18.48	18.48	18.46	18.46	18.46	-0.32%	2,032
Apr 27, 2026	18.56	18.56	18.51	18.52	18.52	0.05%	5,372
Apr 24, 2026	18.50	18.52	18.49	18.51	18.51	-	11,855
Apr 23, 2026	18.53	18.54	18.48	18.51	18.51	-0.27%	3,215
Apr 22, 2026	18.59	18.59	18.55	18.56	18.56	-0.38%	14,817
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	0.48%	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