Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 24.93
+0.00 (0.02%)
At close: Jun 1, 2026
ASX:RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.02% | 2,741 |
| May 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | - | 399 |
| May 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.04% | 1,160 |
| May 26, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.92 | 0.16% | 2,985 |
| May 25, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.88 | -0.08% | 800 |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.04% | 391 |
| May 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.04% | 1,522 |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.16% | 839 |
| May 19, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.86 | 0.04% | 579 |
| May 18, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.85 | - | 4,081 |
| May 15, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.85 | -0.12% | 3,024 |
| May 14, 2026 | 24.98 | 24.98 | 24.96 | 24.98 | 24.88 | - | 4,594 |
| May 13, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.88 | 0.04% | 7,442 |
| May 12, 2026 | 24.98 | 24.98 | 24.94 | 24.97 | 24.87 | - | 10,643 |
| May 11, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.87 | 0.04% | 68 |
| May 8, 2026 | 24.96 | 24.96 | 24.92 | 24.96 | 24.86 | - | 1,742 |
| May 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - | 6,057 |
| May 6, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | 0.08% | 9,777 |
| May 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.04% | 104 |
| May 4, 2026 | 24.94 | 24.94 | 24.90 | 24.93 | 24.83 | -0.04% | 12,336 |
| May 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.04% | 4,208 |
| Apr 30, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.83 | 0.04% | 4,824 |
| Apr 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | -0.04% | 651 |
| Apr 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | 0.08% | 919 |
| Apr 27, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.81 | -0.04% | 365 |
| Apr 24, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 24.82 | 0.04% | 140 |
| Apr 23, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.81 | - | 114 |
| Apr 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | - | 220 |
| Apr 21, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 24.81 | 0.20% | 3,111 |
| Apr 20, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.76 | -0.08% | 4,728 |
| Apr 17, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.78 | - | 5,481 |
| Apr 16, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.78 | - | 5,625 |
| Apr 15, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.78 | - | 1,924 |
| Apr 14, 2026 | 24.96 | 24.98 | 24.94 | 24.98 | 24.78 | 0.08% | 3,049 |
| Apr 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | 0.16% | 500 |
| Apr 10, 2026 | 24.95 | 24.96 | 24.92 | 24.92 | 24.72 | - | 349 |
| Apr 9, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.72 | -0.16% | 3,778 |
| Apr 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | -0.36% | 1,604 |
| Apr 7, 2026 | 24.93 | 25.05 | 24.93 | 25.05 | 24.85 | 0.48% | 6,000 |
| Apr 2, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.73 | -0.04% | 3,620 |
| Apr 1, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.74 | -0.04% | 5,267 |
| Mar 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.75 | 0.08% | 615 |
| Mar 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.73 | -0.12% | 329 |
| Mar 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.76 | 0.04% | 300 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.75 | -0.04% | 59 |
| Mar 24, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 24.76 | 0.24% | 3,126 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.00 | 25.00 | 24.70 | -0.08% | 2,937 |
| Mar 19, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.72 | - | 6,544 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.72 | - | 213 |
| Mar 17, 2026 | 25.02 | 25.02 | 24.99 | 25.02 | 24.72 | -0.04% | 2,141 |