Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.01
0.00 (0.00%)
Last updated: Sep 23, 2026, 12:53 PM AEST
ASX:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | - | - | 6,036 |
| Sep 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | 669 |
| Sep 21, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | 0.08% | 11,718 |
| Sep 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% | 615 |
| Sep 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | 2,952 |
| Sep 15, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | - | 4,860 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | 3 |
| Sep 11, 2026 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | - | 12,001 |
| Sep 10, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.96 | -0.04% | 656 |
| Sep 9, 2026 | 24.96 | 24.98 | 24.96 | 24.97 | 24.97 | 0.08% | 6,665 |
| Sep 8, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.95 | -0.08% | 62,173 |
| Sep 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | 14,184 |
| Sep 3, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.12% | 1,230 |
| Sep 2, 2026 | 24.92 | 24.96 | 24.92 | 24.92 | 24.92 | -0.12% | 1,319 |
| Sep 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.14% | 1,067 |
| Aug 31, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 24.92 | -0.12% | 5,837 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.20% | 74 |
| Aug 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.90 | -0.16% | 1,222 |
| Aug 25, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.93 | 0.12% | 2,110 |
| Aug 24, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 24.91 | -0.04% | 1,830 |
| Aug 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | 0.08% | 83 |
| Aug 19, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.90 | - | 1,054 |
| Aug 17, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 24.90 | 0.08% | 467 |
| Aug 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 5,149 |
| Aug 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.08% | 73 |
| Aug 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.12% | 612 |
| Aug 11, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.89 | 0.20% | 3,830 |
| Aug 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | -0.12% | 2,000 |
| Aug 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.04% | 1,730 |
| Aug 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - | 1,730 |
| Aug 4, 2026 | 24.96 | 24.96 | 24.92 | 24.96 | 24.86 | 0.04% | 1,912 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.92 | 24.95 | 24.85 | 0.18% | 2,210 |
| Jul 31, 2026 | 25.02 | 25.06 | 25.01 | 25.01 | 24.80 | - | 2,790 |
| Jul 30, 2026 | 25.02 | 25.04 | 25.01 | 25.01 | 24.80 | -0.04% | 3,399 |
| Jul 29, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.81 | 0.08% | 743 |
| Jul 28, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.79 | - | 10,721 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 0.12% | 2 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.76 | - | 1,691 |
| Jul 22, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.76 | - | 866 |
| Jul 21, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.76 | -0.08% | 11,959 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | - | 293 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | - | 611 |
| Jul 16, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.78 | 0.04% | 920 |
| Jul 15, 2026 | 24.98 | 24.98 | 24.95 | 24.98 | 24.77 | 0.12% | 1,167 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.74 | - | 1,576 |
| Jul 13, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.74 | -0.04% | 11,949 |
| Jul 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.75 | 0.08% | 300 |
| Jul 9, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.73 | -0.08% | 635 |
| Jul 8, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.75 | 0.04% | 5,629 |
| Jul 7, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.74 | 0.04% | 3,093 |