Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 24.95
-0.07 (-0.28%)
Last updated: Sep 1, 2026, 12:29 PM AEST
ASX:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | -0.12% | 5,837 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | 74 |
| Aug 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | -0.16% | 1,222 |
| Aug 25, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.12% | 2,110 |
| Aug 24, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 25.01 | -0.04% | 1,830 |
| Aug 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | 83 |
| Aug 19, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | - | 1,054 |
| Aug 17, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 0.08% | 467 |
| Aug 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 5,149 |
| Aug 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% | 73 |
| Aug 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.12% | 612 |
| Aug 11, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | 0.20% | 3,830 |
| Aug 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.12% | 2,000 |
| Aug 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 1,730 |
| Aug 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 1,730 |
| Aug 4, 2026 | 24.96 | 24.96 | 24.92 | 24.96 | 24.96 | 0.04% | 1,912 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.92 | 24.95 | 24.95 | 0.18% | 2,210 |
| Jul 31, 2026 | 25.02 | 25.06 | 25.01 | 25.01 | 24.91 | - | 2,790 |
| Jul 30, 2026 | 25.02 | 25.04 | 25.01 | 25.01 | 24.91 | -0.04% | 3,399 |
| Jul 29, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.91 | 0.08% | 743 |
| Jul 28, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.90 | - | 10,721 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.12% | 2 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | - | 1,691 |
| Jul 22, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.87 | - | 866 |
| Jul 21, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.87 | -0.08% | 11,959 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | - | 293 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | - | 611 |
| Jul 16, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.89 | 0.04% | 920 |
| Jul 15, 2026 | 24.98 | 24.98 | 24.95 | 24.98 | 24.88 | 0.12% | 1,167 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.85 | - | 1,576 |
| Jul 13, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.85 | -0.04% | 11,949 |
| Jul 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | 0.08% | 300 |
| Jul 9, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.84 | -0.08% | 635 |
| Jul 8, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.86 | 0.04% | 5,629 |
| Jul 7, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.85 | 0.04% | 3,093 |
| Jul 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - | 835 |
| Jul 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.12% | 979 |
| Jul 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | -0.04% | 1,000 |
| Jul 1, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.82 | -0.06% | 16,734 |
| Jun 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | 0.04% | 40 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | 0.12% | 1,691 |
| Jun 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.79 | -0.08% | 881 |
| Jun 25, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.81 | - | 2,909 |
| Jun 24, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.81 | 0.08% | 19,027 |
| Jun 23, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.79 | 0.12% | 1,713 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.76 | -0.08% | 6,042 |
| Jun 19, 2026 | 24.99 | 24.99 | 24.96 | 24.99 | 24.78 | - | 4,640 |
| Jun 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | 0.04% | 179 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | - | 124 |
| Jun 15, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.77 | 0.20% | 4,129 |