Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Rbb Fund Tr (EBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 54.64 54.64 54.60 54.60 0
18th Sep 2025 (Thu) 54.64 54.64 54.64 54.7003 101
17th Sep 2025 (Wed) 54.37 54.37 54.37 54.2308 100
16th Sep 2025 (Tue) 54.27 54.27 54.27 54.2916 875
15th Sep 2025 (Mon) 54.36 54.36 54.36 54.3674 100
12th Sep 2025 (Fri) 54.43 54.43 54.3009 54.3009 0
11th Sep 2025 (Thu) 54.43 54.43 54.43 54.562 100
10th Sep 2025 (Wed) 53.89 53.89 53.89 53.9493 100
9th Sep 2025 (Tue) 53.80 53.82 53.80 53.7973 211
8th Sep 2025 (Mon) 53.47 53.8226 53.47 53.8226 223
5th Sep 2025 (Fri) 53.47 53.7936 53.47 53.7936 0
4th Sep 2025 (Thu) 53.47 54.0035 53.47 54.0035 112
3rd Sep 2025 (Wed) 53.47 53.47 53.47 53.4063 106
2nd Sep 2025 (Tue) 53.58 53.58 53.3496 53.3496 1
1st Sep 2025 (Mon) 53.58 53.66 53.58 53.6647 1,900
29th Aug 2025 (Fri) 53.58 53.66 53.58 53.6647 1,900
28th Aug 2025 (Thu) 53.52 53.929 53.52 53.929 0
27th Aug 2025 (Wed) 53.52 53.8744 53.52 53.8744 0
26th Aug 2025 (Tue) 53.52 53.52 53.52 53.6366 209
25th Aug 2025 (Mon) 52.64 53.4718 52.64 53.4718 0
22nd Aug 2025 (Fri) 52.64 53.6435 52.64 53.6435 0
21st Aug 2025 (Thu) 52.64 52.64 52.64 52.5951 122
20th Aug 2025 (Wed) 52.76 52.76 52.76 52.7062 423
19th Aug 2025 (Tue) 53.15 53.15 53.15 52.8121 446
18th Aug 2025 (Mon) 52.80 52.9604 52.80 52.9604 0
15th Aug 2025 (Fri) 52.80 52.9369 52.80 52.9369 0
14th Aug 2025 (Thu) 52.80 53.1929 52.80 53.1929 0
13th Aug 2025 (Wed) 52.80 53.3506 52.80 53.3506 0
12th Aug 2025 (Tue) 52.80 52.85 52.80 52.8953 1,063
11th Aug 2025 (Mon) 52.20 52.20 52.0361 52.0361 241
8th Aug 2025 (Fri) 52.20 52.20 52.08 52.1592 366
7th Aug 2025 (Thu) 52.07 52.07 52.07 51.7311 100
6th Aug 2025 (Wed) 51.84 51.89 51.84 51.8359 2,479
5th Aug 2025 (Tue) 51.00 51.6098 51.00 51.6098 0
4th Aug 2025 (Mon) 51.00 51.6859 51.00 51.6859 0
1st Aug 2025 (Fri) 51.00 51.03 51.00 51.0058 1,175
31st Jul 2025 (Thu) 52.07 52.07 52.07 51.8301 2,700
30th Jul 2025 (Wed) 51.76 51.76 51.76 51.9638 165
29th Jul 2025 (Tue) 51.90 52.1755 51.90 52.1755 0
28th Jul 2025 (Mon) 51.90 52.3904 51.90 52.3904 0
25th Jul 2025 (Fri) 51.90 52.4639 51.90 52.4639 0
24th Jul 2025 (Thu) 51.90 52.2949 51.90 52.2949 19
23rd Jul 2025 (Wed) 51.90 52.4063 51.90 52.4063 0
22nd Jul 2025 (Tue) 51.90 51.90 51.90 51.8735 185
FTSE 100 Latest
Value9,216.67
Change-11.44