Skip to main content
Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia flag Australia · Delayed Price · Currency is AUD
25.06
0.00 (0.00%)
At close: Dec 5, 2025

ASX:RMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0625.0625.0525.0625.06-4,190
Dec 4, 202525.0625.0625.0625.0625.06-2,044
Dec 3, 202525.0325.0625.0325.0625.060.04%2,446
Dec 2, 202525.0325.0525.0325.0525.050.08%3,239
Dec 1, 202525.0525.0525.0325.0325.03-0.44%4,094
Nov 28, 202525.1425.1425.1425.1425.04-400
Nov 27, 202525.1425.1425.1325.1425.040.04%2,047
Nov 26, 202525.1325.1325.1325.1325.03-4,958
Nov 25, 202525.1325.1325.1325.1325.030.08%1,886
Nov 24, 202525.1125.1325.1125.1125.01-0.04%2,101
Nov 21, 202525.1225.1225.1225.1225.02-146
Nov 20, 202525.1025.1225.1025.1225.020.08%5,817
Nov 19, 202525.1125.1125.0925.1025.00-0.04%16,634
Nov 18, 202525.1125.1125.1025.1125.010.04%15,092
Nov 17, 202525.1025.1125.1025.1025.00-8,905
Nov 14, 202525.1025.1025.1025.1025.00-8,029
Nov 13, 202525.1025.1025.1025.1025.000.12%4,000
Nov 12, 202525.0925.1025.0725.0724.97-0.08%47,544
Nov 11, 202525.0925.0925.0925.0924.990.04%5,884
Nov 10, 202525.0825.0825.0725.0824.98-5,312
Nov 7, 202525.0825.0825.0825.0824.980.04%6,937
Nov 6, 202525.0725.0725.0725.0724.97-4,800
Nov 5, 202525.0725.0725.0525.0724.97-14,917
Nov 4, 202525.0725.0725.0725.0724.97-594
Nov 3, 202525.0625.0725.0625.0724.97-0.36%18,851
Oct 31, 202525.1625.1625.1625.1624.960.04%40
Oct 30, 202525.1525.1525.1525.1524.950.08%102
Oct 29, 202525.1525.1525.1325.1324.93-0.08%12,472
Oct 28, 202525.1325.1525.1325.1524.950.04%8,277
Oct 27, 202525.1325.1425.1325.1424.94-14,573
Oct 24, 202525.1325.1425.1325.1424.940.04%1,981
Oct 23, 202525.1325.1325.1325.1324.93-417
Oct 22, 202525.1325.1325.1325.1324.930.04%3,064
Oct 21, 202525.1225.1225.1225.1224.920.04%215
Oct 20, 202525.0925.1125.0925.1124.910.12%6,374
Oct 17, 202525.1025.1025.0825.0824.88-0.08%1,014
Oct 16, 202525.1125.1125.1025.1024.900.04%5,001
Oct 14, 202525.1125.1125.0925.0924.89-0.04%81
Oct 10, 202525.1025.1025.1025.1024.90-3,415
Oct 9, 202525.1025.1025.1025.1024.900.12%8,379
Oct 8, 202525.0925.0925.0625.0724.87-0.04%12,029
Oct 7, 202525.0825.0825.0825.0824.88-145
Oct 6, 202525.0725.0825.0725.0824.88-31
Oct 3, 202525.0725.0825.0725.0824.88-7,936
Oct 2, 202525.0625.0825.0625.0824.880.04%26,637
Oct 1, 202525.0425.0725.0425.0724.87-0.28%17,084
Sep 30, 202525.1625.1625.1425.1424.84-0.08%23
Sep 29, 202525.1625.1625.1625.1624.86-175
Sep 26, 202525.1325.1625.1325.1624.860.04%355
Sep 25, 202525.1525.1525.1525.1524.85-22
Sep 24, 202525.1525.1525.1525.1524.85-4,970
Sep 23, 202525.1525.1525.1525.1524.850.04%929
Sep 22, 202525.1425.1425.1425.1424.84-199
Sep 19, 202525.1425.1425.1425.1424.840.04%820
Sep 17, 202525.1025.1325.1025.1324.830.04%954
Sep 15, 202525.1225.1225.1225.1224.820.04%1,135
Sep 12, 202525.1125.1125.1125.1124.81-1,802
Sep 11, 202525.1025.1125.0925.1124.81-12,471
Sep 10, 202525.1125.1125.1125.1124.810.04%4,760
Sep 9, 202525.1025.1025.1025.1024.80-13,737
Sep 8, 202525.1025.1025.1025.1024.800.04%600
Sep 5, 202525.0925.0925.0925.0924.790.04%8,723
Sep 3, 202525.0725.0825.0725.0824.78-25
Sep 2, 202525.0925.0925.0825.0824.78-11,639
Sep 1, 202525.0725.0825.0525.0824.78-0.32%16,789
Aug 29, 202525.1625.1625.1625.1624.76-5,713
Aug 28, 202525.1625.1625.1425.1624.760.04%7,404
Aug 27, 202525.1525.1525.1525.1524.75-99
Aug 26, 202525.1525.1525.1425.1524.75-1,596
Aug 25, 202525.1525.1525.1525.1524.750.08%7,340
Aug 21, 202525.1325.1325.1325.1324.730.04%1,080
Aug 19, 202525.1225.1325.1225.1224.72-0.04%4,920
Aug 18, 202525.1225.1325.1225.1324.730.04%11,097
Aug 15, 202525.1025.1225.1025.1224.720.04%2,992
Aug 14, 202525.1125.1125.1125.1124.71-1,810
Aug 13, 202525.1125.1125.1125.1124.71-500
Aug 12, 202525.1125.1125.1125.1124.710.12%3,000
Aug 11, 202525.0825.0825.0825.0824.68-0.08%54
Aug 7, 202525.0825.1025.0825.1024.700.08%1,215
Aug 6, 202525.0925.0925.0825.0824.68-1,050
Aug 4, 202525.0725.0825.0725.0824.680.08%5,053
Aug 1, 202525.1525.1525.0625.0624.66-0.36%3,292
Jul 31, 202525.1525.1525.1525.1524.650.04%130
Jul 30, 202525.1425.1525.1425.1424.64-1,356
Jul 29, 202525.1425.1425.1425.1424.640.12%599
Jul 28, 202525.1125.1125.1125.1124.610.04%5
Jul 24, 202525.1025.1025.1025.1024.60-8
Jul 23, 202525.1025.1025.1025.1024.600.04%1,918
Jul 22, 202525.0925.0925.0925.0924.590.08%3,000
Jul 21, 202525.0925.0925.0725.0724.57-0.08%17,947
Jul 18, 202525.0925.0925.0925.0924.59-2,378
Jul 17, 202525.0825.0925.0825.0924.590.04%6,410
Jul 16, 202525.0825.0825.0825.0824.580.04%3,167
Jul 15, 202525.0725.0725.0625.0724.570.04%1,329
Jul 14, 202525.0725.0725.0625.0624.56-0.04%814
Jul 11, 202525.0725.0725.0725.0724.570.08%10
Jul 10, 202525.0525.0525.0525.0524.55-750
Jul 9, 202525.0525.0525.0525.0524.55-650
Jul 8, 202525.0425.0525.0425.0524.55-8,457
Jul 7, 202525.0525.0525.0525.0524.550.04%2,994