Skip to main content
logo
Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia flag Australia · Delayed Price · Currency is AUD
25.07
-0.03 (-0.12%)
At close: Jan 23, 2026

ASX:RMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202625.0925.1125.0925.1125.110.16%7,720
Jan 23, 202625.1125.1125.0725.0725.07-0.12%364
Jan 21, 202625.1025.1025.1025.1025.10-99
Jan 20, 202625.1025.1025.1025.1025.100.04%896
Jan 19, 202625.0925.0925.0925.0925.09-299
Jan 16, 202625.0925.0925.0925.0925.090.04%5,775
Jan 15, 202625.0725.0825.0725.0825.080.12%3,283
Jan 14, 202625.0825.0825.0525.0525.05-0.12%6,688
Jan 13, 202625.0825.0825.0825.0825.080.04%3,930
Jan 12, 202625.0725.0725.0525.0725.070.16%3,584
Jan 9, 202625.0525.0725.0325.0325.03-0.08%1,626
Jan 8, 202625.0625.0725.0525.0525.05-0.44%6,007
Jan 7, 202625.1625.1625.1625.1625.06-58
Jan 6, 202625.1625.1625.1625.1625.060.04%1,359
Jan 5, 202625.1525.1525.1525.1525.05-1
Jan 2, 202625.1525.1525.1525.1525.050.04%10
Dec 31, 202525.1425.1425.1425.1425.040.08%89
Dec 29, 202525.1225.1225.1225.1225.02-4,929
Dec 24, 202525.1225.1225.1225.1225.02-696
Dec 23, 202525.1225.1225.1225.1225.020.04%182
Dec 22, 202525.1125.1125.1125.1125.01-8,756
Dec 19, 202525.0725.1125.0725.1125.010.04%801
Dec 18, 202525.0925.1025.0925.1025.000.12%292
Dec 17, 202525.1025.1025.0725.0724.97-0.12%10,006
Dec 16, 202525.1025.1025.1025.1025.000.04%1,461
Dec 15, 202525.0925.0925.0925.0924.99-5,050
Dec 12, 202525.0925.0925.0925.0924.99-2,505
Dec 11, 202525.0925.0925.0925.0924.990.04%1,427
Dec 10, 202525.0825.0925.0825.0824.980.04%19,308
Dec 9, 202525.0725.0725.0725.0724.97-6,443
Dec 8, 202525.0725.0725.0725.0724.970.04%2,141
Dec 5, 202525.0625.0625.0525.0624.96-4,190
Dec 4, 202525.0625.0625.0625.0624.96-2,044
Dec 3, 202525.0325.0625.0325.0624.960.04%2,446
Dec 2, 202525.0325.0525.0325.0524.950.08%3,239
Dec 1, 202525.0525.0525.0325.0324.93-0.44%4,094
Nov 28, 202525.1425.1425.1425.1424.94-400
Nov 27, 202525.1425.1425.1325.1424.940.04%2,047
Nov 26, 202525.1325.1325.1325.1324.93-4,958
Nov 25, 202525.1325.1325.1325.1324.930.08%1,886
Nov 24, 202525.1125.1325.1125.1124.91-0.04%2,101
Nov 21, 202525.1225.1225.1225.1224.92-146
Nov 20, 202525.1025.1225.1025.1224.920.08%5,817
Nov 19, 202525.1125.1125.0925.1024.90-0.04%16,634
Nov 18, 202525.1125.1125.1025.1124.910.04%15,092
Nov 17, 202525.1025.1125.1025.1024.90-8,905
Nov 14, 202525.1025.1025.1025.1024.90-8,029
Nov 13, 202525.1025.1025.1025.1024.900.12%4,000
Nov 12, 202525.0925.1025.0725.0724.87-0.08%47,544
Nov 11, 202525.0925.0925.0925.0924.890.04%5,884