ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.93	18.93	18.88	18.91	18.91	-0.21%	18,825
Mar 4, 2026	18.96	18.97	18.94	18.95	18.95	0.11%	3,870
Mar 3, 2026	18.95	18.98	18.93	18.93	18.93	-0.84%	11,703
Mar 2, 2026	19.16	19.16	19.05	19.09	19.09	0.26%	6,755
Feb 27, 2026	19.04	19.08	19.04	19.04	19.04	0.16%	9,820
Feb 26, 2026	19.00	19.02	18.97	19.01	19.01	0.32%	15,009
Feb 25, 2026	18.99	19.00	18.95	18.95	18.95	-0.16%	6,390
Feb 24, 2026	19.01	19.01	18.98	18.98	18.98	-0.05%	8,205
Feb 23, 2026	18.95	19.00	18.95	18.99	18.99	0.21%	7,371
Feb 20, 2026	18.88	18.95	18.88	18.95	18.95	0.32%	12,036
Feb 19, 2026	18.96	18.96	18.88	18.89	18.89	-0.47%	5,479
Feb 18, 2026	18.96	18.98	18.95	18.98	18.98	-0.21%	2,424
Feb 17, 2026	18.95	19.02	18.95	19.02	19.02	0.16%	3,910
Feb 16, 2026	18.95	18.99	18.95	18.99	18.99	0.21%	4,166
Feb 13, 2026	18.93	18.95	18.92	18.95	18.95	0.64%	4,968
Feb 12, 2026	18.85	18.86	18.82	18.83	18.83	-0.48%	6,732
Feb 11, 2026	18.89	18.93	18.88	18.92	18.92	0.64%	6,950
Feb 10, 2026	18.80	18.83	18.80	18.80	18.80	0.27%	7,526
Feb 9, 2026	18.78	18.80	18.75	18.75	18.75	-0.27%	10,028
Feb 6, 2026	18.83	18.84	18.78	18.80	18.80	0.11%	3,739
Feb 5, 2026	18.77	18.79	18.75	18.78	18.78	0.11%	4,572
Feb 4, 2026	18.70	18.76	18.70	18.76	18.76	-	3,257
Feb 3, 2026	18.81	18.82	18.73	18.76	18.76	-0.27%	110,178
Feb 2, 2026	18.82	18.82	18.78	18.81	18.81	-0.05%	129,028
Jan 30, 2026	18.76	18.83	18.76	18.82	18.82	0.16%	398,561
Jan 29, 2026	18.81	18.81	18.78	18.79	18.79	0.21%	2,493
Jan 28, 2026	18.71	18.80	18.71	18.75	18.75	0.11%	6,733
Jan 27, 2026	18.79	18.79	18.73	18.73	18.73	-0.21%	8,395
Jan 23, 2026	18.79	18.81	18.77	18.77	18.77	-0.32%	8,397
Jan 22, 2026	18.83	18.83	18.78	18.83	18.83	-	4,064
Jan 21, 2026	18.82	18.86	18.82	18.83	18.83	0.05%	12,137
Jan 20, 2026	18.82	18.86	18.81	18.82	18.82	-0.26%	8,961
Jan 19, 2026	18.92	18.92	18.86	18.87	18.87	-0.32%	4,697
Jan 16, 2026	18.96	18.96	18.90	18.93	18.93	-0.26%	2,289
Jan 15, 2026	18.95	19.00	18.95	18.98	18.98	0.32%	11,243
Jan 14, 2026	18.90	18.92	18.87	18.92	18.92	0.05%	10,621
Jan 13, 2026	18.94	18.95	18.91	18.91	18.91	-0.05%	3,920
Jan 12, 2026	18.95	18.98	18.92	18.92	18.92	-0.21%	10,347
Jan 9, 2026	18.97	18.97	18.93	18.96	18.96	0.16%	7,729
Jan 8, 2026	18.96	18.96	18.93	18.93	18.93	0.69%	5,828
Jan 7, 2026	18.82	18.86	18.80	18.80	18.80	-0.11%	6,448
Jan 6, 2026	18.80	18.84	18.80	18.82	18.82	0.27%	7,561
Jan 5, 2026	18.75	18.77	18.73	18.77	18.77	0.05%	2,399
Jan 2, 2026	18.80	18.80	18.72	18.76	18.76	-0.21%	1,343
Dec 31, 2025	18.91	18.91	18.74	18.80	18.80	-0.58%	7,183
Dec 30, 2025	18.90	18.92	18.88	18.91	18.82	0.16%	2,927
Dec 29, 2025	18.88	18.91	18.86	18.88	18.79	0.37%	6,529
Dec 24, 2025	18.87	18.87	18.80	18.81	18.72	-0.27%	6,069
Dec 23, 2025	18.86	18.86	18.83	18.86	18.77	0.37%	3,232
Dec 22, 2025	18.81	18.82	18.78	18.79	18.70	-0.21%	8,386
Dec 19, 2025	18.89	18.89	18.83	18.83	18.74	-0.37%	12,468
Dec 18, 2025	18.89	18.90	18.86	18.90	18.81	0.11%	16,006
Dec 17, 2025	18.91	18.91	18.86	18.88	18.79	-0.16%	13,870
Dec 16, 2025	18.90	18.93	18.88	18.91	18.82	0.05%	9,030
Dec 15, 2025	18.88	18.90	18.88	18.90	18.81	0.21%	11,569
Dec 12, 2025	18.90	18.90	18.86	18.86	18.77	-0.32%	24,230
Dec 11, 2025	18.81	18.92	18.81	18.92	18.83	0.75%	9,557
Dec 10, 2025	18.79	18.80	18.76	18.78	18.69	-0.37%	136,763
Dec 9, 2025	18.89	18.89	18.84	18.85	18.76	-0.21%	3,070
Dec 8, 2025	18.91	19.01	18.89	18.89	18.80	-0.16%	27,890
Dec 5, 2025	18.94	18.96	18.92	18.92	18.83	0.05%	5,817
Dec 4, 2025	19.00	19.00	18.91	18.91	18.82	-0.47%	22,523
Dec 3, 2025	19.04	19.06	18.97	19.00	18.91	-0.05%	4,223
Dec 2, 2025	19.04	19.04	19.00	19.01	18.92	-0.47%	3,108
Dec 1, 2025	19.12	19.12	19.07	19.10	19.01	-0.10%	5,658
Nov 28, 2025	19.12	19.13	19.09	19.12	19.03	-0.10%	10,802
Nov 27, 2025	19.18	19.20	19.14	19.14	19.05	-0.21%	9,173
Nov 26, 2025	19.20	19.23	19.16	19.18	19.09	-0.36%	14,267
Nov 25, 2025	19.26	19.27	19.25	19.25	19.16	-	2,384
Nov 24, 2025	19.24	19.25	19.21	19.25	19.16	0.26%	7,214
Nov 21, 2025	19.22	19.23	19.19	19.20	19.11	-0.05%	5,739
Nov 20, 2025	19.22	19.22	19.17	19.21	19.12	-0.21%	7,886
Nov 19, 2025	19.25	19.28	19.24	19.25	19.16	-	10,767
Nov 18, 2025	19.21	19.25	19.17	19.25	19.16	0.26%	4,228
Nov 17, 2025	19.19	19.20	19.17	19.20	19.11	-0.16%	2,765
Nov 14, 2025	19.19	19.23	19.17	19.23	19.14	-0.16%	10,868
Nov 13, 2025	19.31	19.31	19.21	19.26	19.17	-0.36%	12,767
Nov 12, 2025	19.30	19.35	19.30	19.33	19.24	0.26%	14,844
Nov 11, 2025	19.31	19.31	19.26	19.28	19.19	-0.16%	4,485
Nov 10, 2025	19.30	19.32	19.28	19.31	19.22	-0.26%	5,583
Nov 7, 2025	19.36	19.37	19.33	19.36	19.27	0.21%	7,104
Nov 6, 2025	19.33	19.33	19.28	19.32	19.23	-0.10%	4,568
Nov 5, 2025	19.37	19.43	19.34	19.34	19.25	0.05%	13,348
Nov 4, 2025	19.32	19.36	19.29	19.33	19.24	-	13,697
Nov 3, 2025	19.37	19.37	19.33	19.33	19.24	-0.21%	2,818
Oct 31, 2025	19.39	19.39	19.33	19.37	19.28	0.05%	4,266
Oct 30, 2025	19.33	19.40	19.33	19.36	19.27	-0.67%	4,331
Oct 29, 2025	19.57	19.58	19.46	19.49	19.40	-0.51%	2,799
Oct 28, 2025	19.57	19.60	19.56	19.59	19.50	0.36%	12,448
Oct 27, 2025	19.58	19.59	19.52	19.52	19.43	-0.36%	4,771
Oct 24, 2025	19.59	19.62	19.58	19.59	19.50	-0.31%	8,685
Oct 23, 2025	19.65	19.66	19.62	19.65	19.56	0.15%	10,400
Oct 22, 2025	19.63	19.66	19.62	19.62	19.53	-0.05%	6,563
Oct 21, 2025	19.64	19.65	19.60	19.63	19.54	0.36%	2,271
Oct 20, 2025	19.58	19.59	19.55	19.56	19.47	-0.61%	12,918
Oct 17, 2025	19.66	19.69	19.59	19.68	19.59	0.66%	12,122
Oct 16, 2025	19.48	19.58	19.48	19.55	19.46	0.21%	17,482
Oct 15, 2025	19.44	19.52	19.44	19.51	19.42	0.52%	5,417
Oct 14, 2025	19.40	19.43	19.39	19.41	19.32	0.15%	13,749
Oct 13, 2025	19.39	19.42	19.37	19.38	19.29	0.62%	3,630