RBR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 47,619 |
| 2022-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 67,216 |
| 2022-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 130,264 |
| 2022-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-09-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-09-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 3,912 |
| 2022-09-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 32,490 |
| 2022-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 52,199 |
| 2022-09-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 114,614 |
| 2022-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-15 | 0.004 | 0.004 | 0.003 | 0.003 | 0.092 | 5,243 |
| 2022-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 5,376 |
| 2022-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 93,095 |
| 2022-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 40,286 |
| 2022-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 2,666 |
| 2022-09-01 | 0.004 | 0.004 | 0.003 | 0.003 | 0.092 | 164,419 |
| 2022-08-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 38,095 |
| 2022-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 57,142 |
| 2022-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 1 |
| 2022-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 38,095 |
| 2022-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 0 |
| 2022-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.079 | 1,904 |
| 2022-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 380 |
| 2022-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 4,304 |
| 2022-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 0 |
| 2022-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.092 | 23,714 |
| 2022-07-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-07-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2022-07-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 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.