Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.06
+0.01 (0.04%)
At close: Mar 26, 2026
ASX:RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 300 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.04% | 59 |
| Mar 24, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | 0.24% | 3,126 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.00 | 25.00 | 25.00 | -0.08% | 2,937 |
| Mar 19, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | - | 6,544 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 213 |
| Mar 17, 2026 | 25.02 | 25.02 | 24.99 | 25.02 | 25.02 | -0.04% | 2,141 |
| Mar 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% | 4,197 |
| Mar 13, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | - | 1,929 |
| Mar 12, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.20% | 8,614 |
| Mar 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.16% | 959 |
| Mar 10, 2026 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | - | 1,388 |
| Mar 9, 2026 | 25.03 | 25.05 | 25.01 | 25.01 | 25.01 | -0.08% | 14,883 |
| Mar 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.04% | 2,022 |
| Mar 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | 2,137 |
| Mar 4, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | - | 9,247 |
| Mar 3, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | - | 474 |
| Mar 2, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | -0.36% | 5,440 |
| Feb 27, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.99 | -0.08% | 11,442 |
| Feb 26, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | 0.04% | 2,234 |
| Feb 25, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.00 | - | 4,875 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.04% | 13,695 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.99 | - | 16,949 |
| Feb 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.04% | 870 |
| Feb 19, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | - | 203 |
| Feb 18, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | - | 1,508 |
| Feb 17, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.98 | 0.04% | 2,708 |
| Feb 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | - | 5,000 |
| Feb 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 0.04% | 9,594 |
| Feb 12, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.96 | -0.04% | 598 |
| Feb 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 0.04% | 9,060 |
| Feb 10, 2026 | 25.06 | 25.09 | 25.06 | 25.06 | 24.96 | 0.04% | 5,489 |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | - | 2 |
| Feb 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.04% | 242 |
| Feb 5, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.94 | - | 11,991 |
| Feb 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | - | 4,070 |
| Feb 3, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | 24.94 | 0.04% | 6,244 |
| Feb 2, 2026 | 25.03 | 25.03 | 25.01 | 25.03 | 24.93 | -0.40% | 352 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.04% | 10,308 |
| Jan 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | - | 6,267 |
| Jan 28, 2026 | 25.12 | 25.12 | 25.08 | 25.12 | 24.92 | 0.04% | 9,855 |
| Jan 27, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 24.91 | 0.16% | 7,720 |
| Jan 23, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.87 | -0.12% | 364 |
| Jan 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | - | 99 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.04% | 896 |
| Jan 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | - | 299 |
| Jan 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.04% | 5,775 |
| Jan 15, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.88 | 0.12% | 3,283 |
| Jan 14, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.85 | -0.12% | 6,688 |
| Jan 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.04% | 3,930 |