VanEck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.01
-0.01 (-0.04%)
At close: Oct 30, 2026
ASX:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | -0.04% | 338 |
| Oct 29, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 25.02 | 0.04% | 1,783 |
| Oct 27, 2026 | 25.01 | 25.01 | 24.99 | 25.01 | 25.01 | 0.04% | 639 |
| Oct 23, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 25.00 | 0.12% | 1,864 |
| Oct 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 32 |
| Oct 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.16% | 1,413 |
| Oct 19, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | 0.12% | 2,555 |
| Oct 16, 2026 | 24.99 | 25.01 | 24.97 | 24.97 | 24.97 | -0.12% | 1,436 |
| Oct 15, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.04% | 1,046 |
| Oct 14, 2026 | 24.97 | 25.00 | 24.97 | 24.99 | 24.99 | 0.04% | 540 |
| Oct 13, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | 0.12% | 109 |
| Oct 12, 2026 | 24.96 | 24.99 | 24.95 | 24.95 | 24.95 | -0.16% | 1,704 |
| Oct 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% | 246 |
| Oct 8, 2026 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.12% | 3,108 |
| Oct 7, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.08% | 1,003 |
| Oct 6, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 0.08% | 3,450 |
| Oct 5, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.94 | 0.08% | 401 |
| Oct 2, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.12% | 3,689 |
| Oct 1, 2026 | 24.95 | 24.96 | 24.94 | 24.95 | 24.95 | -0.02% | 97,228 |
| Sep 30, 2026 | 25.05 | 25.07 | 25.04 | 25.06 | 24.96 | 0.04% | 59,977 |
| Sep 29, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.95 | 0.04% | 19,694 |
| Sep 28, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.94 | 0.16% | 3,148 |
| Sep 25, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | - | 5,606 |
| Sep 24, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | -0.04% | 2,297 |
| Sep 23, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.91 | - | 7,579 |
| Sep 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.04% | 669 |
| Sep 21, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 24.90 | 0.08% | 11,718 |
| Sep 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | -0.12% | 615 |
| Sep 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.04% | 2,952 |
| Sep 15, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.90 | - | 4,860 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.16% | 3 |
| Sep 11, 2026 | 24.96 | 24.97 | 24.96 | 24.96 | 24.86 | - | 12,001 |
| Sep 10, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.86 | -0.04% | 656 |
| Sep 9, 2026 | 24.96 | 24.98 | 24.96 | 24.97 | 24.87 | 0.08% | 6,665 |
| Sep 8, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.85 | -0.08% | 62,173 |
| Sep 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.08% | 14,184 |
| Sep 3, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.85 | 0.12% | 1,230 |
| Sep 2, 2026 | 24.92 | 24.96 | 24.92 | 24.92 | 24.82 | -0.12% | 1,319 |
| Sep 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 0.14% | 1,067 |
| Aug 31, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 24.81 | -0.12% | 5,837 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 0.20% | 74 |
| Aug 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.79 | -0.16% | 1,222 |
| Aug 25, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.83 | 0.12% | 2,110 |
| Aug 24, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 24.80 | -0.04% | 1,830 |
| Aug 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.81 | 0.08% | 83 |
| Aug 19, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.79 | - | 1,054 |
| Aug 17, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 24.79 | 0.08% | 467 |
| Aug 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | - | 5,149 |
| Aug 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.08% | 73 |
| Aug 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.75 | -0.12% | 612 |