Skip to main content
Vaneck Australian Rmbs ETF (ASX:RMBS)
Australia flag Australia · Delayed Price · Currency is AUD
25.02
-0.01 (-0.04%)
Last updated: Apr 29, 2026, 11:56 AM AEST

ASX:RMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0325.0325.0325.0325.030.08%919
Apr 27, 202625.0225.0225.0125.0125.01-0.04%365
Apr 24, 202624.9925.0224.9925.0225.020.04%140
Apr 23, 202624.9725.0124.9725.0125.01-114
Apr 22, 202625.0125.0125.0125.0125.01-220
Apr 21, 202624.9925.0124.9925.0125.010.20%3,111
Apr 20, 202625.0025.0024.9624.9624.96-0.08%4,728
Apr 17, 202624.9824.9824.9724.9824.98-5,481
Apr 16, 202624.9524.9824.9524.9824.98-5,625
Apr 15, 202624.9724.9824.9724.9824.98-1,924
Apr 14, 202624.9624.9824.9424.9824.980.08%3,049
Apr 13, 202624.9624.9624.9624.9624.960.16%500
Apr 10, 202624.9524.9624.9224.9224.92-349
Apr 9, 202624.9624.9624.9224.9224.92-0.16%3,778
Apr 8, 202624.9624.9624.9624.9624.96-0.36%1,604
Apr 7, 202624.9325.0524.9325.0525.050.48%6,000
Apr 2, 202624.9224.9324.9224.9324.93-0.04%3,620
Apr 1, 202624.9224.9424.9224.9424.94-0.44%5,267
Mar 31, 202625.0525.0525.0525.0524.950.08%615
Mar 30, 202625.0325.0325.0325.0324.93-0.12%329
Mar 26, 202625.0625.0625.0625.0624.960.04%300
Mar 25, 202625.0525.0525.0525.0524.95-0.04%59
Mar 24, 202625.0125.0625.0125.0624.960.24%3,126
Mar 23, 202625.0225.0325.0025.0024.90-0.08%2,937
Mar 19, 202625.0125.0225.0125.0224.92-6,544
Mar 18, 202625.0225.0225.0225.0224.92-213
Mar 17, 202625.0225.0224.9925.0224.92-0.04%2,141
Mar 16, 202625.0325.0325.0325.0324.930.12%4,197
Mar 13, 202625.0425.0425.0025.0024.90-1,929
Mar 12, 202625.0325.0325.0025.0024.90-0.20%8,614
Mar 11, 202625.0525.0525.0525.0524.950.16%959
Mar 10, 202625.0525.0525.0125.0124.91-1,388
Mar 9, 202625.0325.0525.0125.0124.91-0.08%14,883
Mar 6, 202625.0325.0325.0325.0324.930.04%2,022
Mar 5, 202625.0225.0225.0225.0224.920.08%2,137
Mar 4, 202625.0025.0325.0025.0024.90-9,247
Mar 3, 202625.0225.0225.0025.0024.90-474
Mar 2, 202625.0225.0225.0025.0024.90-0.36%5,440
Feb 27, 202625.1125.1125.0925.0924.89-0.08%11,442
Feb 26, 202625.1125.1125.1025.1124.910.04%2,234
Feb 25, 202625.0925.1025.0925.1024.90-4,875
Feb 24, 202625.1025.1025.1025.1024.900.04%13,695
Feb 23, 202625.1125.1125.0925.0924.89-16,949
Feb 20, 202625.0925.0925.0925.0924.890.04%870
Feb 19, 202625.0725.0825.0725.0824.88-203
Feb 18, 202625.0725.0825.0725.0824.88-1,508
Feb 17, 202625.0825.0825.0725.0824.880.04%2,708
Feb 16, 202625.0725.0725.0725.0724.87-5,000
Feb 13, 202625.0725.0725.0725.0724.870.04%9,594
Feb 12, 202625.0725.0725.0625.0624.86-0.04%598
Feb 11, 202625.0725.0725.0725.0724.870.04%9,060
Feb 10, 202625.0625.0925.0625.0624.860.04%5,489
Feb 9, 202625.0525.0525.0525.0524.85-2
Feb 6, 202625.0525.0525.0525.0524.850.04%242
Feb 5, 202625.0425.0425.0325.0424.84-11,991
Feb 4, 202625.0425.0425.0425.0424.84-4,070
Feb 3, 202625.0425.0525.0425.0424.840.04%6,244
Feb 2, 202625.0325.0325.0125.0324.83-0.40%352
Jan 30, 202625.1325.1325.1325.1324.830.04%10,308
Jan 29, 202625.1225.1225.1225.1224.82-6,267
Jan 28, 202625.1225.1225.0825.1224.820.04%9,855
Jan 27, 202625.0925.1125.0925.1124.810.16%7,720
Jan 23, 202625.1125.1125.0725.0724.77-0.12%364
Jan 21, 202625.1025.1025.1025.1024.80-99
Jan 20, 202625.1025.1025.1025.1024.800.04%896
Jan 19, 202625.0925.0925.0925.0924.79-299
Jan 16, 202625.0925.0925.0925.0924.790.04%5,775
Jan 15, 202625.0725.0825.0725.0824.780.12%3,283
Jan 14, 202625.0825.0825.0525.0524.75-0.12%6,688
Jan 13, 202625.0825.0825.0825.0824.780.04%3,930
Jan 12, 202625.0725.0725.0525.0724.770.16%3,584
Jan 9, 202625.0525.0725.0325.0324.73-0.08%1,626
Jan 8, 202625.0625.0725.0525.0524.75-0.44%6,007
Jan 7, 202625.1625.1625.1625.1624.76-58
Jan 6, 202625.1625.1625.1625.1624.760.04%1,359
Jan 5, 202625.1525.1525.1525.1524.75-1
Jan 2, 202625.1525.1525.1525.1524.750.04%10
Dec 31, 202525.1425.1425.1425.1424.740.08%89
Dec 29, 202525.1225.1225.1225.1224.72-4,929
Dec 24, 202525.1225.1225.1225.1224.72-696
Dec 23, 202525.1225.1225.1225.1224.720.04%182
Dec 22, 202525.1125.1125.1125.1124.71-8,756
Dec 19, 202525.0725.1125.0725.1124.710.04%801
Dec 18, 202525.0925.1025.0925.1024.700.12%292
Dec 17, 202525.1025.1025.0725.0724.67-0.12%10,006
Dec 16, 202525.1025.1025.1025.1024.700.04%1,461
Dec 15, 202525.0925.0925.0925.0924.69-5,050
Dec 12, 202525.0925.0925.0925.0924.69-2,505
Dec 11, 202525.0925.0925.0925.0924.690.04%1,427
Dec 10, 202525.0825.0925.0825.0824.680.04%19,308
Dec 9, 202525.0725.0725.0725.0724.67-6,443
Dec 8, 202525.0725.0725.0725.0724.670.04%2,141
Dec 5, 202525.0625.0625.0525.0624.66-4,190
Dec 4, 202525.0625.0625.0625.0624.66-2,044
Dec 3, 202525.0325.0625.0325.0624.660.04%2,446
Dec 2, 202525.0325.0525.0325.0524.650.08%3,239
Dec 1, 202525.0525.0525.0325.0324.63-0.44%4,094
Nov 28, 202525.1425.1425.1425.1424.64-400
Nov 27, 202525.1425.1425.1325.1424.640.04%2,047
Nov 26, 202525.1325.1325.1325.1324.63-4,958