Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia · Delayed Price · Currency is AUD 25.01
+0.05 (0.20%)
Last updated: Apr 21, 2026, 2:41 PM AEST
ASX:RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | - | 0.20% | 3,111 |
| Apr 20, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | -0.08% | 4,728 |
| Apr 17, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | - | 5,481 |
| Apr 16, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | - | 5,625 |
| Apr 15, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | - | 1,924 |
| Apr 14, 2026 | 24.96 | 24.98 | 24.94 | 24.98 | 24.98 | 0.08% | 3,049 |
| Apr 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% | 500 |
| Apr 10, 2026 | 24.95 | 24.96 | 24.92 | 24.92 | 24.92 | - | 349 |
| Apr 9, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.16% | 3,778 |
| Apr 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.36% | 1,604 |
| Apr 7, 2026 | 24.93 | 25.05 | 24.93 | 25.05 | 25.05 | 0.48% | 6,000 |
| Apr 2, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | -0.04% | 3,620 |
| Apr 1, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | -0.44% | 5,267 |
| Mar 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.08% | 615 |
| Mar 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | -0.12% | 329 |
| Mar 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.04% | 300 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.04% | 59 |
| Mar 24, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 24.96 | 0.24% | 3,126 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.00 | 25.00 | 24.90 | -0.08% | 2,937 |
| Mar 19, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.92 | - | 6,544 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | - | 213 |
| Mar 17, 2026 | 25.02 | 25.02 | 24.99 | 25.02 | 24.92 | -0.04% | 2,141 |
| Mar 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.12% | 4,197 |
| Mar 13, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 24.90 | - | 1,929 |
| Mar 12, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.90 | -0.20% | 8,614 |
| Mar 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.16% | 959 |
| Mar 10, 2026 | 25.05 | 25.05 | 25.01 | 25.01 | 24.91 | - | 1,388 |
| Mar 9, 2026 | 25.03 | 25.05 | 25.01 | 25.01 | 24.91 | -0.08% | 14,883 |
| Mar 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.04% | 2,022 |
| Mar 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | 0.08% | 2,137 |
| Mar 4, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 24.90 | - | 9,247 |
| Mar 3, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.90 | - | 474 |
| Mar 2, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.90 | -0.36% | 5,440 |
| Feb 27, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.89 | -0.08% | 11,442 |
| Feb 26, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 24.91 | 0.04% | 2,234 |
| Feb 25, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.90 | - | 4,875 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.04% | 13,695 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.89 | - | 16,949 |
| Feb 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.04% | 870 |
| Feb 19, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.88 | - | 203 |
| Feb 18, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.88 | - | 1,508 |
| Feb 17, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.88 | 0.04% | 2,708 |
| Feb 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | - | 5,000 |
| Feb 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.04% | 9,594 |
| Feb 12, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.86 | -0.04% | 598 |
| Feb 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.04% | 9,060 |
| Feb 10, 2026 | 25.06 | 25.09 | 25.06 | 25.06 | 24.86 | 0.04% | 5,489 |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | - | 2 |
| Feb 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | 0.04% | 242 |
| Feb 5, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.84 | - | 11,991 |