Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.00
0.00 (0.00%)
At close: Jul 28, 2026
ASX:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | - | 10,721 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% | 2 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 1,691 |
| Jul 22, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.97 | - | 866 |
| Jul 21, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | -0.08% | 11,959 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 293 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 611 |
| Jul 16, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | 0.04% | 920 |
| Jul 15, 2026 | 24.98 | 24.98 | 24.95 | 24.98 | 24.98 | 0.12% | 1,167 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | - | 1,576 |
| Jul 13, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.95 | -0.04% | 11,949 |
| Jul 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.08% | 300 |
| Jul 9, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.94 | -0.08% | 635 |
| Jul 8, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.96 | 0.04% | 5,629 |
| Jul 7, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.04% | 3,093 |
| Jul 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 835 |
| Jul 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.12% | 979 |
| Jul 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | 1,000 |
| Jul 1, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | -0.06% | 16,734 |
| Jun 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | 0.04% | 40 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.12% | 1,691 |
| Jun 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.90 | -0.08% | 881 |
| Jun 25, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.92 | - | 2,909 |
| Jun 24, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.92 | 0.08% | 19,027 |
| Jun 23, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.90 | 0.12% | 1,713 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.87 | -0.08% | 6,042 |
| Jun 19, 2026 | 24.99 | 24.99 | 24.96 | 24.99 | 24.89 | - | 4,640 |
| Jun 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.04% | 179 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 124 |
| Jun 15, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.88 | 0.20% | 4,129 |
| Jun 12, 2026 | 24.96 | 24.97 | 24.93 | 24.93 | 24.83 | -0.16% | 218 |
| Jun 11, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.87 | 0.04% | 326 |
| Jun 10, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.86 | 0.04% | 1,117 |
| Jun 9, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.85 | - | 4,889 |
| Jun 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | - | 800 |
| Jun 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 0.04% | 2,058 |
| Jun 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - | 1,134 |
| Jun 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.04% | 112 |
| Jun 1, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | 0.02% | 2,741 |
| May 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | - | 399 |
| May 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | 0.04% | 1,160 |
| May 26, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.81 | 0.16% | 2,985 |
| May 25, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.77 | -0.08% | 800 |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | -0.04% | 391 |
| May 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | 0.04% | 1,522 |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 0.16% | 839 |
| May 19, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.75 | 0.04% | 579 |
| May 18, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.74 | - | 4,081 |
| May 15, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.74 | -0.12% | 3,024 |
| May 14, 2026 | 24.98 | 24.98 | 24.96 | 24.98 | 24.77 | - | 4,594 |