ASX:RGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.48	18.48	18.46	18.46	18.46	-0.32%	2,032
Apr 27, 2026	18.56	18.56	18.51	18.52	18.52	0.05%	5,372
Apr 24, 2026	18.50	18.52	18.49	18.51	18.51	-	11,855
Apr 23, 2026	18.53	18.54	18.48	18.51	18.51	-0.27%	3,215
Apr 22, 2026	18.59	18.59	18.55	18.56	18.56	-0.38%	14,817
Apr 21, 2026	18.61	18.63	18.60	18.63	18.63	0.38%	7,423
Apr 20, 2026	18.60	18.60	18.56	18.56	18.56	0.49%	1,870
Apr 17, 2026	18.50	18.50	18.47	18.47	18.47	-0.27%	993,960
Apr 16, 2026	18.58	18.58	18.52	18.52	18.52	-0.32%	6,648
Apr 15, 2026	18.60	18.61	18.55	18.58	18.58	0.05%	3,478
Apr 14, 2026	18.52	18.57	18.52	18.57	18.57	0.60%	989
Apr 13, 2026	18.46	18.47	18.45	18.46	18.46	-0.49%	2,978
Apr 10, 2026	18.54	18.56	18.52	18.55	18.55	-0.11%	2,809
Apr 9, 2026	18.53	18.57	18.53	18.57	18.57	-0.16%	10,363
Apr 8, 2026	18.57	18.64	18.57	18.60	18.60	0.87%	1,836
Apr 7, 2026	18.48	18.49	18.44	18.44	18.44	0.27%	3,828
Apr 2, 2026	18.50	18.50	18.39	18.39	18.39	-0.97%	2,541
Apr 1, 2026	18.52	18.57	18.52	18.57	18.57	0.65%	18,699
Mar 31, 2026	18.41	18.47	18.41	18.45	18.45	-0.70%	13,830
Mar 30, 2026	18.52	18.59	18.52	18.58	18.36	0.27%	8,270
Mar 27, 2026	18.57	18.57	18.53	18.53	18.31	-0.64%	5,673
Mar 26, 2026	18.68	18.68	18.65	18.65	18.43	-0.27%	1,400
Mar 25, 2026	18.71	18.73	18.68	18.70	18.48	0.75%	7,177
Mar 24, 2026	18.58	18.60	18.56	18.56	18.34	0.54%	6,760
Mar 23, 2026	18.43	18.51	18.40	18.46	18.24	-0.97%	12,720
Mar 20, 2026	18.64	18.66	18.62	18.64	18.42	-0.21%	3,424
Mar 19, 2026	18.70	18.70	18.66	18.68	18.46	-0.48%	1,721
Mar 18, 2026	18.77	18.77	18.74	18.77	18.55	0.32%	5,857
Mar 17, 2026	18.73	18.73	18.69	18.71	18.49	0.38%	12,196
Mar 16, 2026	18.69	18.70	18.64	18.64	18.42	-0.32%	4,833
Mar 13, 2026	18.70	18.72	18.70	18.70	18.48	0.27%	138,952
Mar 12, 2026	18.69	18.71	18.64	18.65	18.43	-0.96%	8,914
Mar 11, 2026	18.77	18.86	18.77	18.83	18.61	-0.11%	4,998
Mar 10, 2026	18.83	18.85	18.80	18.85	18.63	1.13%	8,080
Mar 9, 2026	18.72	18.72	18.63	18.64	18.42	-0.90%	3,942
Mar 6, 2026	18.85	18.85	18.81	18.81	18.59	-0.53%	13,740
Mar 5, 2026	18.93	18.93	18.88	18.91	18.69	-0.21%	18,825
Mar 4, 2026	18.96	18.97	18.94	18.95	18.73	0.11%	3,870
Mar 3, 2026	18.95	18.98	18.93	18.93	18.71	-0.84%	11,703
Mar 2, 2026	19.16	19.16	19.05	19.09	18.87	0.26%	6,755
Feb 27, 2026	19.04	19.08	19.04	19.04	18.82	0.16%	9,820
Feb 26, 2026	19.00	19.02	18.97	19.01	18.79	0.32%	15,009
Feb 25, 2026	18.99	19.00	18.95	18.95	18.73	-0.16%	6,390
Feb 24, 2026	19.01	19.01	18.98	18.98	18.76	-0.05%	8,205
Feb 23, 2026	18.95	19.00	18.95	18.99	18.77	0.21%	7,371
Feb 20, 2026	18.88	18.95	18.88	18.95	18.73	0.32%	12,036
Feb 19, 2026	18.96	18.96	18.88	18.89	18.67	-0.47%	5,479
Feb 18, 2026	18.96	18.98	18.95	18.98	18.76	-0.21%	2,424
Feb 17, 2026	18.95	19.02	18.95	19.02	18.80	0.16%	3,910
Feb 16, 2026	18.95	18.99	18.95	18.99	18.77	0.21%	4,166
Feb 13, 2026	18.93	18.95	18.92	18.95	18.73	0.64%	4,968
Feb 12, 2026	18.85	18.86	18.82	18.83	18.61	-0.48%	6,732
Feb 11, 2026	18.89	18.93	18.88	18.92	18.70	0.64%	6,950
Feb 10, 2026	18.80	18.83	18.80	18.80	18.58	0.27%	7,526
Feb 9, 2026	18.78	18.80	18.75	18.75	18.53	-0.27%	10,028
Feb 6, 2026	18.83	18.84	18.78	18.80	18.58	0.11%	3,739
Feb 5, 2026	18.77	18.79	18.75	18.78	18.56	0.11%	4,572
Feb 4, 2026	18.70	18.76	18.70	18.76	18.54	-	3,257
Feb 3, 2026	18.81	18.82	18.73	18.76	18.54	-0.27%	110,178
Feb 2, 2026	18.82	18.82	18.78	18.81	18.59	-0.05%	129,028
Jan 30, 2026	18.76	18.83	18.76	18.82	18.60	0.16%	398,561
Jan 29, 2026	18.81	18.81	18.78	18.79	18.57	0.21%	2,493
Jan 28, 2026	18.71	18.80	18.71	18.75	18.53	0.11%	6,733
Jan 27, 2026	18.79	18.79	18.73	18.73	18.51	-0.21%	8,395
Jan 23, 2026	18.79	18.81	18.77	18.77	18.55	-0.32%	8,397
Jan 22, 2026	18.83	18.83	18.78	18.83	18.61	-	4,064
Jan 21, 2026	18.82	18.86	18.82	18.83	18.61	0.05%	12,137
Jan 20, 2026	18.82	18.86	18.81	18.82	18.60	-0.26%	8,961
Jan 19, 2026	18.92	18.92	18.86	18.87	18.65	-0.32%	4,697
Jan 16, 2026	18.96	18.96	18.90	18.93	18.71	-0.26%	2,289
Jan 15, 2026	18.95	19.00	18.95	18.98	18.76	0.32%	11,243
Jan 14, 2026	18.90	18.92	18.87	18.92	18.70	0.05%	10,621
Jan 13, 2026	18.94	18.95	18.91	18.91	18.69	-0.05%	3,920
Jan 12, 2026	18.95	18.98	18.92	18.92	18.70	-0.21%	10,347
Jan 9, 2026	18.97	18.97	18.93	18.96	18.74	0.16%	7,729
Jan 8, 2026	18.96	18.96	18.93	18.93	18.71	0.69%	5,828
Jan 7, 2026	18.82	18.86	18.80	18.80	18.58	-0.11%	6,448
Jan 6, 2026	18.80	18.84	18.80	18.82	18.60	0.27%	7,561
Jan 5, 2026	18.75	18.77	18.73	18.77	18.55	0.05%	2,399
Jan 2, 2026	18.80	18.80	18.72	18.76	18.54	-0.21%	1,343
Dec 31, 2025	18.91	18.91	18.74	18.80	18.58	-0.58%	7,183
Dec 30, 2025	18.90	18.92	18.88	18.91	18.60	0.16%	2,927
Dec 29, 2025	18.88	18.91	18.86	18.88	18.57	0.37%	6,529
Dec 24, 2025	18.87	18.87	18.80	18.81	18.51	-0.27%	6,069
Dec 23, 2025	18.86	18.86	18.83	18.86	18.55	0.37%	3,232
Dec 22, 2025	18.81	18.82	18.78	18.79	18.49	-0.21%	8,386
Dec 19, 2025	18.89	18.89	18.83	18.83	18.53	-0.37%	12,468
Dec 18, 2025	18.89	18.90	18.86	18.90	18.59	0.11%	16,006
Dec 17, 2025	18.91	18.91	18.86	18.88	18.57	-0.16%	13,870
Dec 16, 2025	18.90	18.93	18.88	18.91	18.60	0.05%	9,030
Dec 15, 2025	18.88	18.90	18.88	18.90	18.59	0.21%	11,569
Dec 12, 2025	18.90	18.90	18.86	18.86	18.55	-0.32%	24,230
Dec 11, 2025	18.81	18.92	18.81	18.92	18.61	0.75%	9,557
Dec 10, 2025	18.79	18.80	18.76	18.78	18.48	-0.37%	136,763
Dec 9, 2025	18.89	18.89	18.84	18.85	18.54	-0.21%	3,070
Dec 8, 2025	18.91	19.01	18.89	18.89	18.58	-0.16%	27,890
Dec 5, 2025	18.94	18.96	18.92	18.92	18.61	0.05%	5,817
Dec 4, 2025	19.00	19.00	18.91	18.91	18.60	-0.47%	22,523
Dec 3, 2025	19.04	19.06	18.97	19.00	18.69	-0.05%	4,223
Dec 2, 2025	19.04	19.04	19.00	19.01	18.70	-0.47%	3,108