Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.09
-0.02 (-0.08%)
At close: Feb 27, 2026
ASX:RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | -0.08% | 11,442 |
| Feb 26, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.04% | 2,234 |
| Feb 25, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | - | 4,875 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 13,695 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | - | 16,949 |
| Feb 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 870 |
| Feb 19, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | - | 203 |
| Feb 18, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | - | 1,508 |
| Feb 17, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.04% | 2,708 |
| Feb 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 5,000 |
| Feb 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 9,594 |
| Feb 12, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -0.04% | 598 |
| Feb 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 9,060 |
| Feb 10, 2026 | 25.06 | 25.09 | 25.06 | 25.06 | 25.06 | 0.04% | 5,489 |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 2 |
| Feb 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% | 242 |
| Feb 5, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | - | 11,991 |
| Feb 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 4,070 |
| Feb 3, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 0.04% | 6,244 |
| Feb 2, 2026 | 25.03 | 25.03 | 25.01 | 25.03 | 25.03 | -0.40% | 352 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.04% | 10,308 |
| Jan 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | - | 6,267 |
| Jan 28, 2026 | 25.12 | 25.12 | 25.08 | 25.12 | 25.02 | 0.04% | 9,855 |
| Jan 27, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.01 | 0.16% | 7,720 |
| Jan 23, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.97 | -0.12% | 364 |
| Jan 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | - | 99 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.04% | 896 |
| Jan 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | - | 299 |
| Jan 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.04% | 5,775 |
| Jan 15, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | 0.12% | 3,283 |
| Jan 14, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.95 | -0.12% | 6,688 |
| Jan 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.04% | 3,930 |
| Jan 12, 2026 | 25.07 | 25.07 | 25.05 | 25.07 | 24.97 | 0.16% | 3,584 |
| Jan 9, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 24.93 | -0.08% | 1,626 |
| Jan 8, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 24.95 | -0.44% | 6,007 |
| Jan 7, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | - | 58 |
| Jan 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.04% | 1,359 |
| Jan 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | - | 1 |
| Jan 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | 0.04% | 10 |
| Dec 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.08% | 89 |
| Dec 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | - | 4,929 |
| Dec 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | - | 696 |
| Dec 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.04% | 182 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | - | 8,756 |
| Dec 19, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 24.91 | 0.04% | 801 |
| Dec 18, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.90 | 0.12% | 292 |
| Dec 17, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 24.87 | -0.12% | 10,006 |
| Dec 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.04% | 1,461 |
| Dec 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | - | 5,050 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | - | 2,505 |