RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 49,523 |
| 2023-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 64,761 |
| 2023-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-01-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2023-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 11 |
| 2022-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 1 |
| 2022-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 11,428 |
| 2022-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 533,063 |
| 2022-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 3,809 |
| 2022-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 57,142 |
| 2022-11-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 6,476 |
| 2022-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 15,825 |
| 2022-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 81,632 |
| 2022-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 45,474 |
| 2022-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-11-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.079 | 8,144 |
| 2022-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 30,476 |
| 2022-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 5,139 |
| 2022-11-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 17 |
| 2022-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 76,190 |
| 2022-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 4,190 |
| 2022-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 5,714 |
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.