Skip to main content
Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia flag Australia · Delayed Price · Currency is AUD
25.01
-0.02 (-0.08%)
Last updated: Mar 9, 2026, 12:35 PM AEST

ASX:RMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0325.0325.0325.0325.030.04%2,022
Mar 5, 202625.0225.0225.0225.0225.020.08%2,137
Mar 4, 202625.0025.0325.0025.0025.00-9,247
Mar 3, 202625.0225.0225.0025.0025.00-474
Mar 2, 202625.0225.0225.0025.0025.00-0.36%5,440
Feb 27, 202625.1125.1125.0925.0924.99-0.08%11,442
Feb 26, 202625.1125.1125.1025.1125.010.04%2,234
Feb 25, 202625.0925.1025.0925.1025.00-4,875
Feb 24, 202625.1025.1025.1025.1025.000.04%13,695
Feb 23, 202625.1125.1125.0925.0924.99-16,949
Feb 20, 202625.0925.0925.0925.0924.990.04%870
Feb 19, 202625.0725.0825.0725.0824.98-203
Feb 18, 202625.0725.0825.0725.0824.98-1,508
Feb 17, 202625.0825.0825.0725.0824.980.04%2,708
Feb 16, 202625.0725.0725.0725.0724.97-5,000
Feb 13, 202625.0725.0725.0725.0724.970.04%9,594
Feb 12, 202625.0725.0725.0625.0624.96-0.04%598
Feb 11, 202625.0725.0725.0725.0724.970.04%9,060
Feb 10, 202625.0625.0925.0625.0624.960.04%5,489
Feb 9, 202625.0525.0525.0525.0524.95-2
Feb 6, 202625.0525.0525.0525.0524.950.04%242
Feb 5, 202625.0425.0425.0325.0424.94-11,991
Feb 4, 202625.0425.0425.0425.0424.94-4,070
Feb 3, 202625.0425.0525.0425.0424.940.04%6,244
Feb 2, 202625.0325.0325.0125.0324.93-0.40%352
Jan 30, 202625.1325.1325.1325.1324.930.04%10,308
Jan 29, 202625.1225.1225.1225.1224.92-6,267
Jan 28, 202625.1225.1225.0825.1224.920.04%9,855
Jan 27, 202625.0925.1125.0925.1124.910.16%7,720
Jan 23, 202625.1125.1125.0725.0724.87-0.12%364
Jan 21, 202625.1025.1025.1025.1024.90-99
Jan 20, 202625.1025.1025.1025.1024.900.04%896
Jan 19, 202625.0925.0925.0925.0924.89-299
Jan 16, 202625.0925.0925.0925.0924.890.04%5,775
Jan 15, 202625.0725.0825.0725.0824.880.12%3,283
Jan 14, 202625.0825.0825.0525.0524.85-0.12%6,688
Jan 13, 202625.0825.0825.0825.0824.880.04%3,930
Jan 12, 202625.0725.0725.0525.0724.870.16%3,584
Jan 9, 202625.0525.0725.0325.0324.83-0.08%1,626
Jan 8, 202625.0625.0725.0525.0524.85-0.44%6,007
Jan 7, 202625.1625.1625.1625.1624.86-58
Jan 6, 202625.1625.1625.1625.1624.860.04%1,359
Jan 5, 202625.1525.1525.1525.1524.85-1
Jan 2, 202625.1525.1525.1525.1524.850.04%10
Dec 31, 202525.1425.1425.1425.1424.840.08%89
Dec 29, 202525.1225.1225.1225.1224.82-4,929
Dec 24, 202525.1225.1225.1225.1224.82-696
Dec 23, 202525.1225.1225.1225.1224.820.04%182
Dec 22, 202525.1125.1125.1125.1124.81-8,756
Dec 19, 202525.0725.1125.0725.1124.810.04%801
Dec 18, 202525.0925.1025.0925.1024.800.12%292
Dec 17, 202525.1025.1025.0725.0724.77-0.12%10,006
Dec 16, 202525.1025.1025.1025.1024.800.04%1,461
Dec 15, 202525.0925.0925.0925.0924.79-5,050
Dec 12, 202525.0925.0925.0925.0924.79-2,505
Dec 11, 202525.0925.0925.0925.0924.790.04%1,427
Dec 10, 202525.0825.0925.0825.0824.780.04%19,308
Dec 9, 202525.0725.0725.0725.0724.77-6,443
Dec 8, 202525.0725.0725.0725.0724.770.04%2,141
Dec 5, 202525.0625.0625.0525.0624.76-4,190
Dec 4, 202525.0625.0625.0625.0624.76-2,044
Dec 3, 202525.0325.0625.0325.0624.760.04%2,446
Dec 2, 202525.0325.0525.0325.0524.750.08%3,239
Dec 1, 202525.0525.0525.0325.0324.73-0.44%4,094
Nov 28, 202525.1425.1425.1425.1424.74-400
Nov 27, 202525.1425.1425.1325.1424.740.04%2,047
Nov 26, 202525.1325.1325.1325.1324.73-4,958
Nov 25, 202525.1325.1325.1325.1324.730.08%1,886
Nov 24, 202525.1125.1325.1125.1124.71-0.04%2,101
Nov 21, 202525.1225.1225.1225.1224.72-146
Nov 20, 202525.1025.1225.1025.1224.720.08%5,817
Nov 19, 202525.1125.1125.0925.1024.70-0.04%16,634
Nov 18, 202525.1125.1125.1025.1124.710.04%15,092
Nov 17, 202525.1025.1125.1025.1024.70-8,905
Nov 14, 202525.1025.1025.1025.1024.70-8,029
Nov 13, 202525.1025.1025.1025.1024.700.12%4,000
Nov 12, 202525.0925.1025.0725.0724.67-0.08%47,544
Nov 11, 202525.0925.0925.0925.0924.690.04%5,884
Nov 10, 202525.0825.0825.0725.0824.68-5,312
Nov 7, 202525.0825.0825.0825.0824.680.04%6,937
Nov 6, 202525.0725.0725.0725.0724.67-4,800
Nov 5, 202525.0725.0725.0525.0724.67-14,917
Nov 4, 202525.0725.0725.0725.0724.67-594
Nov 3, 202525.0625.0725.0625.0724.67-0.36%18,851
Oct 31, 202525.1625.1625.1625.1624.660.04%40
Oct 30, 202525.1525.1525.1525.1524.650.08%102
Oct 29, 202525.1525.1525.1325.1324.63-0.08%12,472
Oct 28, 202525.1325.1525.1325.1524.650.04%8,277
Oct 27, 202525.1325.1425.1325.1424.64-14,573
Oct 24, 202525.1325.1425.1325.1424.640.04%1,981
Oct 23, 202525.1325.1325.1325.1324.63-417
Oct 22, 202525.1325.1325.1325.1324.630.04%3,064
Oct 21, 202525.1225.1225.1225.1224.620.04%215
Oct 20, 202525.0925.1125.0925.1124.610.12%6,374
Oct 17, 202525.1025.1025.0825.0824.59-0.08%1,014
Oct 16, 202525.1125.1125.1025.1024.600.04%5,001
Oct 14, 202525.1125.1125.0925.0924.59-0.04%81
Oct 10, 202525.1025.1025.1025.1024.60-3,415
Oct 9, 202525.1025.1025.1025.1024.600.12%8,379
Oct 8, 202525.0925.0925.0625.0724.58-0.04%12,029