Register for streaming realtime charts, analysis tools, and prices.
RBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 84.41 | -0.90 | -1.05% | 85.13 | 85.13 | 83.93 | 1,278,262 |
| Sep 19 2024 | 85.31 | 1.41 | 1.68% | 85.38 | 85.55 | 84.62 | 703,832 |
| Sep 18 2024 | 83.90 | -0.46 | -0.55% | 84.42 | 84.825 | 83.21 | 856,202 |
| Sep 17 2024 | 84.36 | -0.74 | -0.87% | 85.49 | 85.76 | 83.54 | 553,042 |
| Sep 16 2024 | 85.10 | 0.00 | 0.00% | 84.83 | 85.90 | 84.66 | 545,377 |
| Sep 13 2024 | 85.10 | 0.20 | 0.24% | 85.17 | 85.98 | 84.34 | 452,575 |
| Sep 12 2024 | 84.90 | 0.23 | 0.27% | 84.74 | 85.01 | 83.90 | 594,992 |
| Sep 11 2024 | 84.67 | 0.62 | 0.74% | 83.30 | 84.91 | 82.65 | 419,012 |
| Sep 10 2024 | 84.05 | 0.57 | 0.68% | 83.35 | 84.10 | 82.83 | 364,527 |
| Sep 09 2024 | 83.48 | 0.82 | 0.99% | 83.09 | 83.55 | 82.06 | 785,129 |
| Sep 06 2024 | 82.66 | -1.12 | -1.34% | 84.00 | 84.91 | 82.27 | 510,316 |
| Sep 05 2024 | 83.78 | -0.18 | -0.21% | 84.29 | 84.39 | 82.98 | 779,057 |
| Sep 04 2024 | 83.96 | -0.26 | -0.31% | 84.00 | 84.41 | 83.18 | 452,029 |
| Sep 03 2024 | 84.22 | -1.91 | -2.22% | 85.32 | 85.60 | 84.02 | 802,210 |
| Aug 30 2024 | 86.13 | 0.90 | 1.06% | 85.46 | 86.26 | 85.24 | 596,855 |
| Aug 29 2024 | 85.23 | 0.05 | 0.06% | 85.96 | 85.96 | 84.98 | 364,211 |
| Aug 28 2024 | 85.18 | -1.97 | -2.26% | 86.59 | 86.97 | 84.83 | 596,698 |
| Aug 27 2024 | 87.15 | 0.52 | 0.60% | 86.31 | 87.45 | 85.9835 | 676,780 |
| Aug 26 2024 | 86.63 | 0.96 | 1.12% | 86.13 | 87.23 | 85.955 | 520,278 |
| Aug 23 2024 | 85.67 | 1.06 | 1.25% | 85.00 | 85.88 | 84.87 | 592,604 |
| Aug 22 2024 | 84.61 | 0.52 | 0.62% | 84.03 | 84.96 | 84.03 | 402,271 |
| Aug 21 2024 | 84.09 | 0.71 | 0.85% | 83.61 | 84.20 | 82.91 | 483,538 |
| Aug 20 2024 | 83.38 | 0.26 | 0.31% | 83.12 | 83.605 | 82.54 | 542,036 |
| Aug 19 2024 | 83.12 | 0.86 | 1.05% | 82.50 | 83.26 | 82.32 | 586,759 |
| Aug 16 2024 | 82.26 | 0.56 | 0.69% | 81.34 | 82.39 | 81.335 | 542,723 |
| Aug 15 2024 | 81.70 | 1.67 | 2.09% | 80.92 | 81.84 | 80.75 | 656,747 |
| Aug 14 2024 | 80.03 | 1.31 | 1.66% | 78.66 | 80.09 | 78.61 | 419,324 |
| Aug 13 2024 | 78.72 | 0.70 | 0.90% | 78.50 | 79.385 | 78.16 | 548,098 |
| Aug 12 2024 | 78.02 | -0.92 | -1.17% | 78.83 | 79.63 | 77.795 | 409,578 |
| Aug 09 2024 | 78.94 | 0.65 | 0.83% | 78.76 | 79.88 | 78.125 | 814,690 |
| Aug 08 2024 | 78.29 | 0.99 | 1.28% | 78.26 | 78.84 | 77.91 | 1,123,865 |
| Aug 07 2024 | 77.30 | -1.12 | -1.43% | 78.48 | 80.26 | 77.08 | 848,871 |
| Aug 06 2024 | 78.42 | 6.65 | 9.27% | 72.16 | 78.67 | 71.99 | 1,723,490 |
| Aug 05 2024 | 71.77 | -3.00 | -4.01% | 72.83 | 73.105 | 70.375 | 1,654,113 |
| Aug 02 2024 | 74.77 | -1.32 | -1.73% | 75.00 | 75.27 | 73.29 | 1,312,887 |
| Aug 01 2024 | 76.09 | -3.54 | -4.45% | 79.40 | 79.71 | 75.15 | 1,286,733 |
| Jul 31 2024 | 79.63 | 0.24 | 0.30% | 79.94 | 80.19 | 79.275 | 1,074,880 |
| Jul 30 2024 | 79.39 | -0.41 | -0.51% | 79.83 | 80.365 | 79.02 | 679,213 |
| Jul 29 2024 | 79.80 | 0.63 | 0.80% | 79.53 | 79.85 | 78.56 | 666,417 |
| Jul 26 2024 | 79.17 | 0.60 | 0.76% | 78.98 | 79.63 | 78.22 | 760,994 |
| Jul 25 2024 | 78.57 | -0.90 | -1.13% | 79.43 | 79.85 | 78.50 | 836,729 |
| Jul 24 2024 | 79.47 | -0.95 | -1.18% | 80.36 | 80.38 | 79.46 | 640,316 |
| Jul 23 2024 | 80.42 | 0.13 | 0.16% | 80.28 | 80.80 | 79.885 | 649,792 |
| Jul 22 2024 | 80.29 | 0.57 | 0.72% | 80.05 | 80.33 | 79.20 | 781,834 |
| Jul 19 2024 | 79.72 | -0.85 | -1.05% | 80.12 | 81.29 | 79.50 | 1,055,054 |
| Jul 18 2024 | 80.57 | -0.47 | -0.58% | 81.12 | 81.87 | 80.39 | 632,529 |
| Jul 17 2024 | 81.04 | -0.33 | -0.41% | 81.28 | 81.6296 | 80.57 | 903,127 |
| Jul 16 2024 | 81.37 | 1.54 | 1.93% | 80.00 | 81.68 | 79.86 | 1,191,853 |
| Jul 15 2024 | 79.83 | 0.39 | 0.49% | 79.98 | 80.33 | 79.21 | 933,310 |
| Jul 12 2024 | 79.44 | 0.61 | 0.77% | 79.10 | 79.87 | 78.715 | 659,713 |
| Jul 11 2024 | 78.83 | 1.45 | 1.87% | 77.83 | 79.07 | 77.69 | 927,008 |
| Jul 10 2024 | 77.38 | 0.71 | 0.93% | 76.78 | 77.55 | 76.27 | 714,187 |
| Jul 09 2024 | 76.67 | -0.08 | -0.10% | 76.74 | 77.34 | 76.35 | 1,000,840 |
| Jul 08 2024 | 76.75 | -0.25 | -0.32% | 77.04 | 77.45 | 76.46 | 878,349 |
| Jul 05 2024 | 77.00 | -0.28 | -0.36% | 77.30 | 77.56 | 76.31 | 738,389 |
| Jul 03 2024 | 77.28 | 0.84 | 1.10% | 76.34 | 77.56 | 76.16 | 574,223 |
| Jul 02 2024 | 76.44 | 0.66 | 0.87% | 75.78 | 77.19 | 75.33 | 1,081,790 |
| Jul 01 2024 | 75.78 | -1.23 | -1.60% | 76.55 | 76.90 | 75.63 | 700,427 |
| Jun 28 2024 | 77.01 | 0.00 | 0.00% | 77.01 | 77.01 | 77.01 | 0 |
| Jun 27 2024 | 77.01 | -0.71 | -0.91% | 77.33 | 78.21 | 76.91 | 1,171,713 |
| Jun 26 2024 | 77.72 | 0.07 | 0.09% | 77.36 | 78.15 | 77.08 | 1,243,911 |
| Jun 25 2024 | 77.65 | -0.54 | -0.69% | 78.15 | 78.96 | 77.35 | 1,965,325 |
