Register for streaming realtime charts, analysis tools, and prices.
RBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 73.37 | 0.13 | 0.18% | 73.54 | 73.86 | 72.5852 | 452,496 |
| Apr 23 2024 | 73.24 | 0.42 | 0.58% | 73.18 | 73.79 | 72.84 | 561,734 |
| Apr 22 2024 | 72.82 | 0.21 | 0.29% | 73.04 | 73.62 | 72.49 | 441,889 |
| Apr 19 2024 | 72.61 | 0.12 | 0.17% | 72.44 | 73.16 | 72.08 | 536,654 |
| Apr 18 2024 | 72.49 | -0.72 | -0.98% | 73.33 | 73.53 | 72.09 | 526,786 |
| Apr 17 2024 | 73.21 | -0.12 | -0.16% | 73.75 | 73.75 | 72.81 | 492,424 |
| Apr 16 2024 | 73.33 | 0.25 | 0.34% | 72.72 | 73.59 | 72.4501 | 569,229 |
| Apr 15 2024 | 73.08 | 0.02 | 0.03% | 73.87 | 73.87 | 72.45 | 1,007,010 |
| Apr 12 2024 | 73.06 | -0.26 | -0.35% | 72.79 | 73.585 | 72.63 | 565,422 |
| Apr 11 2024 | 73.32 | -0.49 | -0.66% | 73.90 | 73.90 | 72.85 | 582,825 |
| Apr 10 2024 | 73.81 | -0.49 | -0.66% | 72.89 | 74.01 | 72.88 | 337,038 |
| Apr 09 2024 | 74.30 | -0.30 | -0.40% | 74.74 | 74.74 | 73.57 | 467,486 |
| Apr 08 2024 | 74.60 | -0.09 | -0.12% | 74.87 | 74.93 | 74.10 | 457,386 |
| Apr 05 2024 | 74.69 | -1.00 | -1.32% | 75.71 | 76.15 | 74.65 | 1,094,178 |
| Apr 04 2024 | 75.69 | -0.44 | -0.58% | 76.42 | 76.74 | 75.315 | 590,148 |
| Apr 03 2024 | 76.13 | 0.01 | 0.01% | 75.94 | 76.77 | 75.87 | 645,171 |
| Apr 02 2024 | 76.12 | -0.60 | -0.78% | 76.72 | 76.72 | 75.64 | 454,063 |
| Apr 01 2024 | 76.72 | 0.55 | 0.72% | 76.24 | 76.8607 | 75.705 | 471,669 |
| Mar 28 2024 | 76.17 | -0.58 | -0.76% | 76.95 | 77.32 | 76.17 | 1,059,651 |
| Mar 27 2024 | 76.75 | 0.98 | 1.29% | 76.38 | 76.87 | 75.98 | 484,505 |
| Mar 26 2024 | 75.77 | 0.02 | 0.03% | 76.14 | 76.20 | 75.42 | 510,007 |
| Mar 25 2024 | 75.75 | -1.20 | -1.56% | 75.78 | 77.03 | 75.67 | 559,828 |
| Mar 22 2024 | 76.95 | -0.21 | -0.27% | 76.96 | 77.23 | 76.47 | 389,991 |
| Mar 21 2024 | 77.16 | 0.40 | 0.52% | 76.94 | 77.63 | 76.48 | 547,676 |
| Mar 20 2024 | 76.76 | 0.64 | 0.84% | 76.21 | 76.86 | 75.9816 | 420,559 |
| Mar 19 2024 | 76.12 | 1.02 | 1.36% | 75.06 | 76.19 | 74.25 | 918,153 |
| Mar 18 2024 | 75.10 | -0.16 | -0.21% | 75.26 | 75.73 | 75.04 | 864,066 |
| Mar 15 2024 | 75.26 | -0.61 | -0.80% | 75.74 | 76.42 | 75.06 | 1,438,697 |
| Mar 14 2024 | 75.87 | -0.23 | -0.30% | 75.99 | 76.145 | 75.05 | 516,754 |
| Mar 13 2024 | 76.10 | 0.43 | 0.57% | 75.84 | 76.28 | 75.4175 | 746,895 |
| Mar 12 2024 | 75.67 | 0.26 | 0.34% | 75.68 | 76.46 | 75.41 | 741,899 |
| Mar 11 2024 | 75.41 | -0.10 | -0.13% | 75.26 | 75.96 | 74.79 | 636,093 |
| Mar 08 2024 | 75.51 | -0.28 | -0.37% | 75.91 | 76.36 | 75.25 | 509,724 |
| Mar 07 2024 | 75.79 | 0.89 | 1.19% | 75.23 | 76.165 | 75.23 | 752,882 |
| Mar 06 2024 | 74.90 | -1.01 | -1.33% | 76.44 | 76.67 | 74.89 | 733,277 |
| Mar 05 2024 | 75.91 | -0.28 | -0.37% | 75.85 | 76.38 | 75.49 | 765,919 |
| Mar 04 2024 | 76.19 | -0.55 | -0.72% | 76.42 | 76.87 | 75.44 | 1,086,871 |
| Mar 01 2024 | 76.74 | 0.83 | 1.09% | 75.88 | 77.01 | 75.21 | 1,262,896 |
| Feb 29 2024 | 75.91 | -0.32 | -0.42% | 76.39 | 77.79 | 75.72 | 1,519,994 |
| Feb 28 2024 | 76.23 | -0.55 | -0.72% | 76.60 | 77.29 | 75.88 | 1,079,226 |
| Feb 27 2024 | 76.78 | -0.35 | -0.45% | 77.25 | 77.685 | 76.625 | 1,300,593 |
| Feb 26 2024 | 77.13 | 0.40 | 0.52% | 76.75 | 77.99 | 76.01 | 2,005,968 |
| Feb 23 2024 | 76.73 | 8.33 | 12.18% | 71.00 | 77.17 | 69.75 | 3,466,122 |
| Feb 22 2024 | 68.40 | 1.72 | 2.58% | 67.42 | 68.75 | 67.15 | 1,330,714 |
| Feb 21 2024 | 66.68 | -1.07 | -1.58% | 67.20 | 67.40 | 65.985 | 1,401,209 |
| Feb 20 2024 | 67.75 | -1.17 | -1.70% | 68.90 | 68.90 | 67.46 | 942,672 |
| Feb 16 2024 | 68.92 | -0.25 | -0.36% | 68.98 | 69.4935 | 68.775 | 669,989 |
| Feb 15 2024 | 69.17 | 0.49 | 0.71% | 68.83 | 69.60 | 68.41 | 775,763 |
| Feb 14 2024 | 68.68 | 2.29 | 3.45% | 66.70 | 68.82 | 66.60 | 799,632 |
| Feb 13 2024 | 66.39 | -1.75 | -2.57% | 67.185 | 67.47 | 65.795 | 743,478 |
| Feb 12 2024 | 68.14 | -0.50 | -0.73% | 68.61 | 68.78 | 67.59 | 611,932 |
| Feb 09 2024 | 68.64 | 0.67 | 0.99% | 68.07 | 69.01 | 67.70 | 794,661 |
| Feb 08 2024 | 67.97 | 0.51 | 0.76% | 66.97 | 68.07 | 66.97 | 919,285 |
| Feb 07 2024 | 67.46 | 0.99 | 1.49% | 66.41 | 67.68 | 66.29 | 1,022,270 |
| Feb 06 2024 | 66.47 | 2.38 | 3.71% | 64.31 | 66.48 | 64.045 | 1,095,880 |
| Feb 05 2024 | 64.09 | -0.20 | -0.31% | 63.75 | 64.65 | 63.13 | 887,267 |
| Feb 02 2024 | 64.29 | -0.56 | -0.86% | 64.77 | 64.77 | 63.485 | 486,698 |
| Feb 01 2024 | 64.85 | 0.88 | 1.38% | 64.15 | 65.29 | 63.99 | 690,378 |
| Jan 31 2024 | 63.97 | 0.04 | 0.06% | 64.14 | 65.05 | 63.88 | 982,523 |
| Jan 30 2024 | 63.93 | 1.14 | 1.82% | 62.55 | 64.06 | 62.44 | 687,526 |
| Jan 29 2024 | 62.79 | 0.53 | 0.85% | 62.21 | 62.91 | 62.20 | 419,581 |
| Jan 26 2024 | 62.26 | 0.17 | 0.27% | 62.25 | 62.53 | 61.93 | 566,692 |
