RBW.WA(RBW.WA)
RBW.WA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $133.50 | $135.80 | $132.80 | $134.50 | 14,320 |
| 7/17/2026 | $135.30 | $135.40 | $133.20 | $134.30 | 20,305 |
| 7/16/2026 | $136.00 | $136.40 | $133.80 | $135.50 | 23,057 |
| 7/15/2026 | $136.00 | $137.00 | $134.90 | $137.00 | 16,431 |
| 7/14/2026 | $136.80 | $137.00 | $134.30 | $135.90 | 34,464 |
| 7/13/2026 | $138.00 | $138.70 | $136.10 | $136.90 | 18,659 |
| 7/10/2026 | $138.00 | $139.00 | $136.80 | $138.00 | 52,442 |
| 7/9/2026 | $138.40 | $139.00 | $135.50 | $137.20 | 44,398 |
| 7/8/2026 | $142.20 | $142.20 | $137.00 | $137.00 | 58,733 |
| 7/7/2026 | $143.00 | $144.40 | $140.80 | $142.20 | 21,499 |
| 7/6/2026 | $146.10 | $146.60 | $141.80 | $142.70 | 24,774 |
| 7/3/2026 | $145.90 | $149.00 | $143.00 | $145.10 | 27,215 |
| 7/2/2026 | $144.00 | $148.60 | $142.10 | $147.40 | 51,129 |
| 7/1/2026 | $139.00 | $145.10 | $138.90 | $141.50 | 57,191 |
| 6/30/2026 | $148.00 | $150.00 | $146.00 | $146.20 | 62,126 |
| 6/29/2026 | $148.90 | $149.50 | $146.70 | $147.70 | 22,294 |
| 6/26/2026 | $149.50 | $149.50 | $146.30 | $148.50 | 22,584 |
| 6/25/2026 | $148.50 | $149.70 | $147.00 | $148.50 | 11,875 |
| 6/24/2026 | $145.00 | $148.90 | $144.50 | $146.50 | 159,778 |
| 6/23/2026 | $146.80 | $146.80 | $143.00 | $144.60 | 17,272 |
| 6/22/2026 | $147.00 | $149.80 | $144.80 | $145.70 | 23,267 |
| 6/19/2026 | $149.00 | $149.90 | $146.50 | $147.00 | 34,774 |
| 6/18/2026 | $150.80 | $151.90 | $148.80 | $150.20 | 24,855 |
| 6/17/2026 | $151.40 | $152.00 | $148.90 | $149.10 | 22,036 |
| 6/16/2026 | $149.00 | $152.70 | $149.00 | $149.60 | 25,676 |
| 6/15/2026 | $152.00 | $155.90 | $148.00 | $148.00 | 67,487 |
| 6/12/2026 | $143.90 | $149.20 | $143.60 | $147.80 | 65,174 |
| 6/11/2026 | $141.40 | $142.80 | $140.50 | $141.00 | 30,139 |
| 6/10/2026 | $140.10 | $141.50 | $137.50 | $141.00 | 25,366 |
| 6/9/2026 | $141.00 | $143.90 | $140.00 | $140.00 | 14,096 |
| 6/8/2026 | $140.00 | $141.50 | $138.60 | $141.00 | 55,455 |
| 6/5/2026 | $144.60 | $145.80 | $142.20 | $142.20 | 24,804 |
| 6/3/2026 | $146.30 | $148.90 | $143.00 | $144.80 | 40,352 |
| 6/2/2026 | $145.00 | $149.00 | $145.00 | $146.00 | 35,342 |
| 6/1/2026 | $147.10 | $147.70 | $141.90 | $145.00 | 27,052 |
| 5/29/2026 | $144.00 | $149.50 | $143.00 | $147.80 | 56,962 |
| 5/28/2026 | $140.30 | $143.30 | $140.00 | $142.40 | 12,089 |
| 5/27/2026 | $140.00 | $144.60 | $140.00 | $140.30 | 30,984 |
| 5/26/2026 | $140.30 | $141.20 | $139.60 | $140.30 | 23,063 |
| 5/25/2026 | $139.40 | $143.40 | $139.10 | $141.40 | 34,547 |
| 5/22/2026 | $135.70 | $137.90 | $134.10 | $137.00 | 30,429 |
| 5/21/2026 | $134.20 | $134.70 | $131.60 | $133.10 | 16,363 |
| 5/20/2026 | $131.10 | $133.70 | $130.00 | $133.30 | 17,558 |
| 5/19/2026 | $135.30 | $135.50 | $130.50 | $131.10 | 21,378 |
| 5/18/2026 | $135.00 | $135.80 | $131.20 | $135.10 | 30,874 |
| 5/15/2026 | $136.70 | $137.60 | $134.10 | $135.00 | 15,492 |
| 5/14/2026 | $134.40 | $138.10 | $133.80 | $136.70 | 17,104 |
| 5/13/2026 | $136.00 | $136.60 | $133.40 | $134.40 | 14,794 |
| 5/12/2026 | $137.00 | $138.00 | $133.80 | $135.80 | 42,265 |
| 5/11/2026 | $136.50 | $138.50 | $136.20 | $136.70 | 13,225 |
| 5/8/2026 | $141.00 | $141.80 | $137.70 | $138.00 | 18,421 |
| 5/7/2026 | $143.20 | $143.90 | $140.10 | $142.00 | 36,398 |
| 5/6/2026 | $139.50 | $144.40 | $137.40 | $143.20 | 100,868 |
| 5/5/2026 | $136.40 | $136.40 | $133.90 | $134.70 | 48,567 |
| 5/4/2026 | $134.00 | $136.80 | $132.90 | $136.00 | 38,428 |
| 4/30/2026 | $133.50 | $135.10 | $132.30 | $134.10 | 47,362 |
| 4/29/2026 | $135.00 | $136.20 | $133.40 | $133.50 | 37,849 |
| 4/28/2026 | $138.10 | $140.50 | $135.00 | $135.20 | 32,751 |
| 4/27/2026 | $137.20 | $140.50 | $136.00 | $138.00 | 42,977 |
| 4/24/2026 | $130.40 | $138.20 | $129.00 | $137.00 | 278,070 |
| 4/23/2026 | $147.00 | $147.60 | $137.40 | $139.70 | 79,508 |
| 4/22/2026 | $147.70 | $149.40 | $147.20 | $147.70 | 52,757 |