RGB International Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	1,006,500
Aug 19, 2025	0.28	0.29	0.27	0.29	0.29	5.56%	7,099,200
Aug 18, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	1,712,500
Aug 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	2,353,400
Aug 14, 2025	0.29	0.29	0.28	0.29	0.29	-	1,605,200
Aug 13, 2025	0.29	0.29	0.28	0.29	0.29	-	4,067,400
Aug 12, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	11,562,300
Aug 11, 2025	0.27	0.27	0.26	0.27	0.27	-	8,523,100
Aug 8, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	3,155,000
Aug 7, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	1,490,200
Aug 6, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	6,974,100
Aug 5, 2025	0.29	0.29	0.29	0.29	0.29	-	1,261,600
Aug 4, 2025	0.29	0.30	0.29	0.29	0.29	-	1,194,400
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	10,012,700
Jul 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	3,078,500
Jul 30, 2025	0.29	0.30	0.29	0.29	0.29	-	2,015,400
Jul 29, 2025	0.29	0.30	0.29	0.29	0.29	-	2,223,800
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,479,600
Jul 25, 2025	0.30	0.30	0.29	0.30	0.30	-	7,449,700
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,816,600
Jul 23, 2025	0.30	0.31	0.30	0.30	0.30	-	2,425,200
Jul 22, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,909,400
Jul 21, 2025	0.31	0.31	0.30	0.31	0.31	-	7,853,400
Jul 18, 2025	0.31	0.32	0.30	0.31	0.31	-	6,007,300
Jul 17, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	1,852,200
Jul 16, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,389,800
Jul 15, 2025	0.31	0.31	0.30	0.31	0.31	-	2,396,700
Jul 14, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,371,700
Jul 11, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	2,580,400
Jul 10, 2025	0.31	0.31	0.30	0.31	0.31	-	2,608,300
Jul 9, 2025	0.31	0.32	0.30	0.31	0.31	-	7,538,300
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,052,400
Jul 7, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	2,416,200
Jul 4, 2025	0.32	0.32	0.31	0.31	0.31	-	1,749,500
Jul 3, 2025	0.31	0.32	0.31	0.31	0.31	-	2,988,300
Jul 2, 2025	0.31	0.32	0.31	0.31	0.31	-	521,000
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	1,768,800
Jun 30, 2025	0.31	0.31	0.30	0.31	0.31	-	2,385,900
Jun 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	4,850,500
Jun 25, 2025	0.32	0.32	0.31	0.31	0.31	-	2,883,700
Jun 24, 2025	0.32	0.32	0.31	0.31	0.31	-	916,700
Jun 23, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	4,833,500
Jun 20, 2025	0.32	0.32	0.31	0.32	0.31	1.61%	1,216,000
Jun 19, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,390,300
Jun 18, 2025	0.32	0.32	0.32	0.32	0.31	-	1,109,000
Jun 17, 2025	0.32	0.32	0.31	0.32	0.31	-	1,689,000
Jun 16, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	1,999,900
Jun 13, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	9,451,900
Jun 12, 2025	0.33	0.33	0.32	0.33	0.32	-	2,330,200
Jun 11, 2025	0.33	0.33	0.33	0.33	0.32	-	1,374,500