RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 18,866 |
| 2023-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 38,095 |
| 2023-12-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 3,912 |
| 2023-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 56,761 |
| 2023-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 6,349 |
| 2023-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 3,059 |
| 2023-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 33,725 |
| 2023-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 16,761 |
| 2023-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 121,523 |
| 2023-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 15,238 |
| 2023-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 9,523 |
| 2023-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-11-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 308,843 |
| 2023-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 11,466 |
| 2023-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 155,632 |
| 2023-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 190,393 |
| 2023-10-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 1,079 |
| 2023-10-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-10-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-10-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 28,573 |
| 2023-10-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 49,526 |
| 2023-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.