RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 0 |
| 2023-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.053 | 11 |
| 2023-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 10,389 |
| 2023-03-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 75 |
| 2023-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 9,319 |
| 2023-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 8,532 |
| 2023-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-03-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-03-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 19,047 |
| 2023-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 15,238 |
| 2023-03-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 38,095 |
| 2023-03-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 167,622 |
| 2023-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 9,904 |
| 2023-03-06 | 0.004 | 0.004 | 0.003 | 0.003 | 0.079 | 56,453 |
| 2023-03-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-03-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-03-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-02-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-02-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 103,123 |
| 2023-02-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 6,990 |
| 2023-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 66,666 |
| 2023-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 19,047 |
| 2023-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 38,095 |
| 2023-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 130,661 |
| 2023-02-08 | 0.004 | 0.004 | 0.003 | 0.004 | 0.105 | 116,190 |
| 2023-02-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-02-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-02-03 | 0.003 | 0.004 | 0.003 | 0.004 | 0.105 | 20,782 |
| 2023-02-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 37 |
| 2023-02-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-01-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-01-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2023-01-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 758 |
| 2023-01-25 | 0.003 | 0.004 | 0.003 | 0.004 | 0.105 | 153,114 |
| 2023-01-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 6,235 |
| 2023-01-23 | 0.003 | 0.004 | 0.003 | 0.004 | 0.105 | 236,728 |
| 2023-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 74,289 |
| 2023-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-01-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 0 |
| 2023-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.066 | 2,220 |
| 2023-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 13,333 |
| 2023-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 1 |
| 2023-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-01-11 | 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.