RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 183,974 |
| 2023-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 22,266 |
| 2023-06-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 34,920 |
| 2023-06-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 661,112 |
| 2023-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 94,861 |
| 2023-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 276,571 |
| 2023-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 3,809 |
| 2023-06-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 162,857 |
| 2023-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 20,342 |
| 2023-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 77,873 |
| 2023-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 72,380 |
| 2023-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-06-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 11,428 |
| 2023-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 314,248 |
| 2023-06-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 249 |
| 2023-06-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-06-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-06-05 | 0.003 | 0.003 | 0.002 | 0.002 | 0.066 | 49,523 |
| 2023-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 38 |
| 2023-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 38,095 |
| 2023-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 72,086 |
| 2023-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-05-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 4,571 |
| 2023-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 1,352 |
| 2023-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 175,238 |
| 2023-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 1,139 |
| 2023-05-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.079 | 153,248 |
| 2023-05-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-05-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.066 | 54,857 |
| 2023-05-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 198,486 |
| 2023-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 32,086 |
| 2023-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 11,428 |
| 2023-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-05-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 406 |
| 2023-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 4,851 |
| 2023-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 11,428 |
| 2023-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 17,790 |
| 2023-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 8,380 |
| 2023-04-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 12,571 |
| 2023-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 353,362 |
| 2023-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 102,476 |
| 2023-04-21 | 0.003 | 0.004 | 0.003 | 0.003 | 0.079 | 1,217,834 |
| 2023-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-04-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 213,333 |
| 2023-04-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 76,190 |
| 2023-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 76,190 |
| 2023-04-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 3,453 |
| 2023-04-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 3,809 |
| 2023-04-06 | 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.