RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 4 |
| 2023-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 101,419 |
| 2023-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 1 |
| 2023-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 76,190 |
| 2023-09-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-09-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 867 |
| 2023-08-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-08-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-08-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-08-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 37 |
| 2023-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 257,818 |
| 2023-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 878,222 |
| 2023-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-07-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 2,304 |
| 2023-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 380,084 |
| 2023-07-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 53,334 |
| 2023-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-07-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 190,476 |
| 2023-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 38,120 |
| 2023-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 220,305 |
| 2023-07-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 98,429 |
| 2023-07-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 1,523 |
| 2023-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 1,523 |
| 2023-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 24,108 |
| 2023-07-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 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.