ASX · RBR · stock
RBR Group Limited (RBR) stock price history
Every ASX trading session of RBR Group Limited from Feb 1, 2007 to Nov 11, 2026: 5,002 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBR adjusted close, 2007 to 2026
- A$5.44
- All time high, 2007
- A$0.0400
- 52 week high, A$0.0110 low
- 5,002
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RBR key facts
- RBR Group Limited (RBR) closed at A$0.0180 on Nov 11, 2026 on ASX.
- RBR's all time high close is A$5.44, set on Feb 1, 2007; its all time low close is A$0.0110 on Nov 30, 2025.
- RBR's 52 week range is A$0.0110 to A$0.0400.
- RBR returned -40.0% over the year to Nov 11, 2026 and -86.3% over five years.
- Over ten years RBR returned -91%, -21.8% a year compounded.
- RBR's deepest drawdown was -99.8% from Feb 1, 2007 to Nov 30, 2025.
- DataCedar holds 5,002 daily sessions of RBR history from Feb 1, 2007 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
RBR price chart, 2007 to 2026
RBR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +12.5% |
| 6 months | -14.3% |
| Year to date | -5.3% |
| 1 year | -40.0% |
| 3 years | -65.7% |
| 5 years | -86.3% |
| 10 years | -91.4% |
| Since Feb 1, 2007 | -99.7% |
| Compound annual growth, 19.8 years | -25.1% |
RBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.44 on Feb 1, 2007
- All time low close
- A$0.0110 on Nov 30, 2025
- 52 week high
- A$0.0400 on Feb 1, 2026
- 52 week low
- A$0.0110 on Nov 30, 2025
- Deepest drawdown
- -99.8% from Feb 1, 2007 to Nov 30, 2025, not yet recovered
- Best single session
- +100.0% on Oct 27, 2025
- Worst single session
- -63.3% on Nov 30, 2025
- Volatility, 1 year annualised
- 152.3%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2014, +100%
- Worst calendar year
- 2008, -76%
RBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 1, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0190 | A$0.0400 | A$0.0130 | A$0.0180 | -5.3% | 72.2M | 219 |
| 2025 | A$0.0300 | A$0.0600 | A$0.0110 | A$0.0190 | -36.7% | 19.6M | 253 |
| 2024 | A$0.0525 | A$0.0787 | A$0.0262 | A$0.0300 | -42.9% | 8.5M | 254 |
| 2023 | A$0.0787 | A$0.1050 | A$0.0525 | A$0.0525 | -33.3% | 9.7M | 252 |
| 2022 | A$0.1050 | A$0.1312 | A$0.0787 | A$0.0787 | -40.0% | 7.8M | 251 |
| 2021 | A$0.2100 | A$0.3937 | A$0.1050 | A$0.1312 | -37.5% | 37.5M | 254 |
| 2020 | A$0.3412 | A$0.3937 | A$0.1312 | A$0.2100 | -38.5% | 9.9M | 255 |
| 2019 | A$0.3412 | A$0.6825 | A$0.2887 | A$0.3412 | 0.0% | 12.8M | 252 |
| 2018 | A$0.2362 | A$0.4987 | A$0.1312 | A$0.3412 | +44.4% | 12.8M | 253 |
| 2017 | A$0.2362 | A$0.2887 | A$0.1050 | A$0.2362 | 0.0% | 10.2M | 252 |
| 2016 | A$0.3412 | A$0.4200 | A$0.1837 | A$0.2362 | -30.8% | 749.2K | 253 |
| 2015 | A$0.4941 | A$0.5929 | A$0.1837 | A$0.3412 | -30.9% | 751.8K | 255 |
| 2014 | A$0.2471 | A$0.6671 | A$0.0741 | A$0.4941 | +100.0% | 1.7M | 253 |
| 2013 | A$0.3706 | A$0.4941 | A$0.1482 | A$0.2471 | -33.3% | 745.8K | 253 |
| 2012 | A$0.5188 | A$0.8400 | A$0.2471 | A$0.3706 | -28.6% | 731K | 253 |
| 2011 | A$1.46 | A$1.48 | A$0.4694 | A$0.5188 | -65.0% | 1.1M | 248 |
| 2010 | A$1.41 | A$2.08 | A$0.7906 | A$1.48 | +5.3% | 586.3K | 253 |
| 2009 | A$0.9882 | A$2.59 | A$0.6176 | A$1.41 | +42.5% | 593.2K | 254 |
| 2008 | A$4.20 | A$4.57 | A$0.7412 | A$0.9882 | -76.5% | 621.7K | 254 |
| 2007 | A$5.81 | A$6.18 | A$2.59 | A$4.20 | n/a | 1.7M | 231 |
RBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0180 | +20.0% |
| October 2026 | A$0.0150 | -21.1% |
| September 2026 | A$0.0190 | +26.7% |
| August 2026 | A$0.0150 | -6.3% |
| July 2026 | A$0.0160 | -5.9% |
| June 2026 | A$0.0170 | +6.3% |
| May 2026 | A$0.0160 | -20.0% |
| April 2026 | A$0.0200 | -13.0% |
| March 2026 | A$0.0230 | -17.9% |
| February 2026 | A$0.0280 | +47.4% |
| January 2026 | A$0.0190 | 0.0% |
| December 2025 | A$0.0190 | +72.7% |
About the RBR data
Daily bars. 5,002 sessions from Feb 1, 2007 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ARBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RBR share price history
