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!

Robin Energy Lt (RBNE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.31 1.325 1.295 1.33 55,597
18th Sep 2025 (Thu) 1.30 1.33 1.30 1.31 45,029
17th Sep 2025 (Wed) 1.32 1.32 1.295 1.32 41,163
16th Sep 2025 (Tue) 1.30 1.34 1.29 1.31 84,291
15th Sep 2025 (Mon) 1.36 1.36 1.24 1.28 210,942
12th Sep 2025 (Fri) 1.475 1.475 1.36 1.36 384,965
11th Sep 2025 (Thu) 1.385 1.48 1.33 1.43 1,837,061
10th Sep 2025 (Wed) 3.60 4.98 2.17 2.30 6,150,231
9th Sep 2025 (Tue) 1.83 1.95 1.83 1.90 6,830
8th Sep 2025 (Mon) 1.86 1.865 1.82 1.845 10,733
5th Sep 2025 (Fri) 1.89 1.91 1.875 1.88 2,631
4th Sep 2025 (Thu) 1.89 1.93 1.83 1.90 5,714
3rd Sep 2025 (Wed) 1.90 1.93 1.89 1.89 11,419
2nd Sep 2025 (Tue) 1.95 1.95 1.88 1.89 4,697
1st Sep 2025 (Mon) 1.935 1.985 1.93 1.97 8,562
29th Aug 2025 (Fri) 1.935 1.985 1.93 1.97 8,562
28th Aug 2025 (Thu) 1.99 1.995 1.95 1.95 4,715
27th Aug 2025 (Wed) 1.98 1.98 1.95 1.98 3,515
26th Aug 2025 (Tue) 2.01 2.02 1.98 2.00 2,627
25th Aug 2025 (Mon) 1.97 2.06 1.97 1.98 9,737
22nd Aug 2025 (Fri) 1.99 2.03 1.99 1.99 8,662
21st Aug 2025 (Thu) 1.87 1.92 1.87 1.93 6,758
20th Aug 2025 (Wed) 1.88 1.88 1.82 1.86 4,342
19th Aug 2025 (Tue) 2.01 2.01 1.87 1.89 26,977
18th Aug 2025 (Mon) 2.01 2.16 2.01 2.05 18,724
15th Aug 2025 (Fri) 1.95 2.015 1.93 1.98 16,869
14th Aug 2025 (Thu) 1.955 2.035 1.94 1.96 9,134
13th Aug 2025 (Wed) 1.875 2.05 1.875 2.03 17,917
12th Aug 2025 (Tue) 1.88 1.88 1.825 1.89 9,562
11th Aug 2025 (Mon) 1.95 2.025 1.895 1.89 32,262
8th Aug 2025 (Fri) 1.68 1.86 1.68 1.86 42,270
7th Aug 2025 (Thu) 1.75 1.75 1.63 1.74 63,630
6th Aug 2025 (Wed) 2.07 2.08 1.67 1.73 155,892
5th Aug 2025 (Tue) 2.41 2.54 1.85 1.94 123,445
4th Aug 2025 (Mon) 2.44 2.47 2.33 2.40 17,324
1st Aug 2025 (Fri) 2.44 2.49 2.39 2.50 30,325
31st Jul 2025 (Thu) 2.88 3.68 2.40 2.47 294,527
30th Jul 2025 (Wed) 2.96 3.01 2.86 2.87 15,826
29th Jul 2025 (Tue) 2.93 3.08 2.88 3.07 26,829
28th Jul 2025 (Mon) 3.05 3.055 2.91 2.98 24,563
25th Jul 2025 (Fri) 3.09 3.11 3.05 3.08 9,755
24th Jul 2025 (Thu) 3.14 3.16 3.05 3.17 94,024
23rd Jul 2025 (Wed) 3.135 3.20 3.09 3.14 13,980
22nd Jul 2025 (Tue) 3.15 3.18 3.06 3.07 27,842
FTSE 100 Latest
Value9,221.14
Change4.47