Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 98.88 | 0.34 | 0.35% | 98.58 | 99.36 | 97.23 | 157,086 |
| May 07 2024 | 98.54 | 1.79 | 1.85% | 96.86 | 98.69 | 96.48 | 132,916 |
| May 06 2024 | 96.75 | -2.05 | -2.07% | 98.81 | 98.81 | 95.43 | 212,697 |
| May 03 2024 | 98.80 | 1.45 | 1.49% | 97.58 | 99.30 | 97.00 | 216,084 |
| May 02 2024 | 97.35 | -0.88 | -0.90% | 98.50 | 98.77 | 97.24 | 127,736 |
| May 01 2024 | 98.23 | -0.27 | -0.27% | 98.45 | 98.97 | 97.87 | 84,903 |
| Apr 30 2024 | 98.50 | -2.30 | -2.28% | 100.88 | 100.88 | 98.39 | 154,913 |
| Apr 29 2024 | 100.80 | 0.64 | 0.64% | 99.97 | 100.81 | 99.97 | 115,517 |
| Apr 26 2024 | 100.16 | 0.00 | 0.00% | 100.16 | 100.16 | 100.16 | 0 |
| Apr 25 2024 | 100.16 | -0.36 | -0.36% | 100.23 | 101.20 | 99.45 | 92,781 |
| Apr 24 2024 | 100.52 | 0.47 | 0.47% | 100.63 | 101.24 | 99.59 | 91,286 |
| Apr 23 2024 | 100.05 | 0.15 | 0.15% | 100.34 | 100.92 | 99.56 | 96,310 |
| Apr 22 2024 | 99.90 | 0.03 | 0.03% | 99.95 | 100.76 | 99.63 | 87,683 |
| Apr 19 2024 | 99.87 | 0.03 | 0.03% | 99.79 | 100.53 | 99.19 | 83,387 |
| Apr 18 2024 | 99.84 | -0.94 | -0.93% | 100.73 | 101.23 | 99.25 | 117,344 |
| Apr 17 2024 | 100.78 | -0.53 | -0.52% | 101.31 | 101.66 | 100.52 | 125,665 |
| Apr 16 2024 | 101.31 | 0.61 | 0.61% | 100.65 | 101.60 | 100.24 | 91,972 |
| Apr 15 2024 | 100.70 | 0.05 | 0.05% | 101.29 | 101.45 | 99.82 | 86,625 |
| Apr 12 2024 | 100.65 | 0.39 | 0.39% | 100.07 | 101.12 | 100.07 | 86,285 |
| Apr 11 2024 | 100.26 | -0.75 | -0.74% | 100.87 | 101.09 | 99.70 | 97,171 |
| Apr 10 2024 | 101.01 | 0.19 | 0.19% | 100.06 | 101.20 | 99.51 | 141,665 |
| Apr 09 2024 | 100.82 | -0.49 | -0.48% | 101.31 | 101.31 | 100.00 | 107,074 |
| Apr 08 2024 | 101.31 | -0.19 | -0.19% | 101.55 | 101.74 | 100.76 | 73,294 |
| Apr 05 2024 | 101.50 | -1.10 | -1.07% | 102.46 | 103.63 | 101.44 | 80,473 |
| Apr 04 2024 | 102.60 | -0.36 | -0.35% | 103.04 | 103.20 | 101.57 | 90,578 |
| Apr 03 2024 | 102.96 | -0.24 | -0.23% | 102.62 | 103.75 | 102.62 | 145,391 |
| Apr 02 2024 | 103.20 | -0.89 | -0.86% | 104.00 | 104.05 | 102.73 | 89,062 |
| Apr 01 2024 | 104.09 | 0.92 | 0.89% | 103.49 | 104.37 | 102.79 | 52,607 |
| Mar 28 2024 | 103.17 | -0.94 | -0.90% | 104.40 | 104.72 | 103.17 | 143,288 |
| Mar 27 2024 | 104.11 | 1.30 | 1.26% | 103.86 | 104.31 | 103.20 | 61,268 |
| Mar 26 2024 | 102.81 | 0.03 | 0.03% | 102.80 | 103.49 | 102.30 | 164,625 |
| Mar 25 2024 | 102.78 | -1.92 | -1.83% | 103.64 | 104.55 | 102.78 | 136,617 |
| Mar 22 2024 | 104.70 | 0.34 | 0.33% | 104.37 | 105.02 | 103.84 | 94,125 |
| Mar 21 2024 | 104.36 | 0.91 | 0.88% | 103.75 | 104.98 | 103.36 | 90,675 |
| Mar 20 2024 | 103.45 | 0.23 | 0.22% | 103.22 | 104.18 | 103.00 | 94,525 |
| Mar 19 2024 | 103.22 | 1.59 | 1.56% | 101.86 | 103.34 | 101.86 | 81,559 |
| Mar 18 2024 | 101.63 | -0.25 | -0.25% | 102.19 | 102.55 | 101.59 | 89,521 |
| Mar 15 2024 | 101.88 | -0.77 | -0.75% | 102.62 | 103.39 | 101.45 | 315,190 |
| Mar 14 2024 | 102.65 | 0.15 | 0.15% | 102.20 | 102.73 | 101.44 | 154,556 |
| Mar 13 2024 | 102.50 | 0.43 | 0.42% | 102.04 | 102.72 | 101.69 | 110,140 |
| Mar 12 2024 | 102.07 | 0.39 | 0.38% | 101.91 | 103.17 | 101.91 | 72,383 |
| Mar 11 2024 | 101.68 | -0.31 | -0.30% | 101.79 | 102.43 | 100.95 | 139,736 |
| Mar 08 2024 | 101.99 | -0.07 | -0.07% | 101.36 | 102.81 | 101.36 | 92,549 |
| Mar 07 2024 | 102.06 | 0.75 | 0.74% | 101.68 | 102.77 | 101.68 | 125,902 |
| Mar 06 2024 | 101.31 | -1.86 | -1.80% | 103.93 | 103.96 | 101.24 | 172,009 |
| Mar 05 2024 | 103.17 | -0.21 | -0.20% | 103.08 | 103.59 | 102.53 | 119,355 |
| Mar 04 2024 | 103.38 | -0.61 | -0.59% | 103.49 | 104.16 | 102.42 | 143,624 |
| Mar 01 2024 | 103.99 | 1.60 | 1.56% | 102.97 | 104.43 | 102.31 | 168,309 |
| Feb 29 2024 | 102.39 | -1.05 | -1.02% | 103.31 | 105.41 | 102.34 | 904,329 |
| Feb 28 2024 | 103.44 | -0.46 | -0.44% | 103.78 | 104.88 | 103.05 | 152,294 |
| Feb 27 2024 | 103.90 | -0.22 | -0.21% | 104.19 | 105.04 | 103.54 | 168,194 |
| Feb 26 2024 | 104.12 | 0.60 | 0.58% | 103.47 | 105.42 | 102.73 | 274,677 |
| Feb 23 2024 | 103.52 | 11.29 | 12.24% | 95.00 | 104.17 | 94.86 | 443,601 |
| Feb 22 2024 | 92.23 | 2.20 | 2.44% | 90.77 | 92.70 | 90.51 | 153,009 |
| Feb 21 2024 | 90.03 | -1.56 | -1.70% | 91.05 | 91.10 | 89.15 | 161,572 |
| Feb 20 2024 | 91.59 | -1.39 | -1.49% | 92.47 | 92.79 | 91.24 | 126,185 |
| Feb 16 2024 | 92.98 | -0.25 | -0.27% | 93.38 | 93.64 | 92.89 | 171,060 |
| Feb 15 2024 | 93.23 | 0.18 | 0.19% | 92.80 | 93.71 | 92.40 | 94,881 |
| Feb 14 2024 | 93.05 | 2.95 | 3.27% | 90.67 | 93.20 | 90.22 | 105,983 |
| Feb 13 2024 | 90.10 | -1.59 | -1.73% | 90.70 | 91.50 | 89.36 | 111,759 |
| Feb 12 2024 | 91.69 | -0.79 | -0.85% | 92.91 | 92.91 | 90.95 | 95,113 |
| Feb 09 2024 | 92.48 | 0.98 | 1.07% | 91.68 | 92.79 | 91.21 | 97,542 |
