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!

Robin Energy Lt (RBNE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.41 2.41 2.39 2.38 3
25th Sep 2026 (Fri) 2.33 2.39 2.30 2.39 585
24th Sep 2026 (Thu) 2.37 2.37 2.32 2.37 523
23rd Sep 2026 (Wed) 2.55 2.55 2.40 2.37 7,158
22nd Sep 2026 (Tue) 2.42 2.43 2.32 2.36 2,816
21st Sep 2026 (Mon) 2.51 2.51 2.39 2.39 592
18th Sep 2026 (Fri) 2.51 2.51 2.41 2.46 407
17th Sep 2026 (Thu) 2.40 2.43 2.37 2.505 547
16th Sep 2026 (Wed) 2.42 2.42 2.33 2.34 323
15th Sep 2026 (Tue) 3.04 3.04 2.50 2.56 4,002
14th Sep 2026 (Mon) 2.87 2.97 2.83 3.00 1,453
11th Sep 2026 (Fri) 2.70 2.73 2.64 2.66 400
10th Sep 2026 (Thu) 2.71 2.71 2.71 2.67 778
9th Sep 2026 (Wed) 2.80 2.80 2.71 2.68 1,090
8th Sep 2026 (Tue) 2.705 2.78 2.705 2.71 2,291
7th Sep 2026 (Mon) 2.65 2.66 2.65 2.66 75
4th Sep 2026 (Fri) 2.65 2.66 2.65 2.66 75
3rd Sep 2026 (Thu) 2.65 2.65 2.58 2.57 1,359
2nd Sep 2026 (Wed) 2.50 2.65 2.50 2.65 1,013
1st Sep 2026 (Tue) 2.50 2.71 2.50 2.62 1,120
31st Aug 2026 (Mon) 2.65 2.65 2.65 2.60 1,695
28th Aug 2026 (Fri) 2.69 2.69 2.62 2.62 1,941
27th Aug 2026 (Thu) 2.67 2.73 2.67 2.72 652
26th Aug 2026 (Wed) 2.64 2.68 2.50 2.65 1,270
25th Aug 2026 (Tue) 2.63 2.63 2.55 2.54 999
24th Aug 2026 (Mon) 2.72 2.73 2.62 2.57 1,214
21st Aug 2026 (Fri) 2.95 2.95 2.85 2.80 3,622
20th Aug 2026 (Thu) 3.02 3.02 2.91 2.91 124
19th Aug 2026 (Wed) 3.02 3.03 2.92 2.975 614
18th Aug 2026 (Tue) 2.83 3.00 2.83 3.00 2,616
17th Aug 2026 (Mon) 2.645 2.85 2.645 2.83 4,774
14th Aug 2026 (Fri) 2.70 2.70 2.51 2.54 4,641
13th Aug 2026 (Thu) 2.59 2.78 2.59 2.74 777
12th Aug 2026 (Wed) 2.45 2.57 2.45 2.57 2,450
11th Aug 2026 (Tue) 2.35 2.35 2.35 2.39 1,293
10th Aug 2026 (Mon) 2.36 2.49 2.32 2.37 3,415
7th Aug 2026 (Fri) 2.39 2.40 2.30 2.38 2,615
6th Aug 2026 (Thu) 2.41 2.46 2.35 2.365 4,729
5th Aug 2026 (Wed) 2.55 2.605 2.44 2.42 901
4th Aug 2026 (Tue) 2.52 2.65 2.52 2.58 3,520
3rd Aug 2026 (Mon) 2.52 2.75 2.45 2.59 10,064
31st Jul 2026 (Fri) 2.41 2.62 2.26 2.49 6,686
30th Jul 2026 (Thu) 2.50 2.50 2.07 2.44 5,468
29th Jul 2026 (Wed) 2.73 2.73 2.475 2.51 11,414
FTSE 100 Latest
Value10,684.88
Change0.00