Robin Energy Ltd (RBNE)

Overview News Price History Discussions Forecast

Robin Energy Ltd Stock (RBNE) Price History

The historical daily chart and data for Robin Energy Ltd stock (RBNE), show that the latest closing stock price as of September 24, 2026, is $2.33.

Robin Energy Ltd all-time high stock price is $374.25, occurred on September 10, 2025.
The lowest Robin Energy Ltd stock price recorded was $0.49 on July 07, 2026. Since then, Robin Energy Ltd's stock price has risen over 375.51% to $2.33 now.
The 52-week high stock price for RBNE is $131.25, representing a 5,533% increase from the current share price, occurred on October 23, 2025.
The 52-week low stock price for RBNE is $2.07, indicating a -11.16% decrease from the current share price, occurred on July 30, 2026.

The table below shows more information about RBNE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 24, 2026	$2.42	$2.32	$0.099	19,045.0	-1.69%
Sep 23, 2026	$2.61	$2.33	$0.2794	103,362.0	-1.25%
Sep 22, 2026	$2.51	$2.30	$0.2054	28,841.0	+0.42%
Sep 21, 2026	$2.57	$2.38	$0.1939	20,869.0	-2.85%
Sep 18, 2026	$2.52	$2.35	$0.17	9,228.0	-1.80%
Sep 17, 2026	$2.51	$2.30	$0.21	15,668.0	+7.05%
Sep 16, 2026	$2.65	$2.29	$0.3578	44,184.0	-8.59%
Sep 15, 2026	$3.07	$2.50	$0.57	114,586.0	-14.67%
Sep 14, 2026	$3.06	$2.69	$0.37	45,909.0	+12.78%
Sep 11, 2026	$2.83	$2.60	$0.2249	45,384.0	-0.37%
Sep 10, 2026	$2.78	$2.63	$0.1498	20,108.0	-0.37%
Sep 09, 2026	$2.84	$2.67	$0.17	17,038.0	-1.11%
Sep 08, 2026	$2.82	$2.66	$0.1599	13,585.0	+1.88%
Sep 04, 2026	$2.68	$2.60	$0.08	5,686.0	+3.50%
Sep 03, 2026	$2.68	$2.54	$0.1396	14,784.0	-3.02%
Sep 02, 2026	$2.66	$2.55	$0.11	11,265.0	+1.15%
Sep 01, 2026	$2.73	$2.48	$0.25	28,730.0	+0.77%
Aug 31, 2026	$2.72	$2.57	$0.15	14,971.0	-0.76%
Aug 28, 2026	$2.73	$2.59	$0.14	14,027.0	-3.68%
Aug 27, 2026	$2.73	$2.60	$0.13	27,586.0	+2.64%
Aug 26, 2026	$2.68	$2.50	$0.18	20,593.0	+4.33%

Robin Energy Ltd Stock (RBNE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Robin Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robin Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Robin Energy Ltd Stock (RBNE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$3.07	$2.29	$0.7828	577,317.0	-10.38%
Aug, 2026	$3.08	$2.27	$0.8049	877,862.0	+4.42%
Jul, 2026	$10.63	$2.07	$8.56	4,439,807.6	-75.40%
Jun, 2026	$16.95	$9.31	$7.64	1,276,979.5	-38.66%
May, 2026	$24.75	$16.20	$8.55	345,120.9	-30.38%
Apr, 2026	$36.75	$23.10	$13.65	1,239,766.1	-35.51%
Mar, 2026	$70.65	$15.75	$54.90	20,525,921.0	-39.51%
Feb, 2026	$79.35	$51.00	$28.35	772,492.8	-13.46%
Jan, 2026	$75.00	$42.75	$32.25	455,072.1	+59.73%

Robin Energy Ltd Stock (RBNE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$70.50	$41.70	$28.80	200,340.0	-27.19%
Nov, 2025	$92.25	$50.16	$42.09	92,396.7	-34.95%
Oct, 2025	$131.2	$84.75	$46.50	855,298.7	-3.85%
Sep, 2025	$374.3	$92.25	$282.0	1,216,007.7	-34.01%
Aug, 2025	$192.0	$122.2	$69.76	77,527.8	-20.24%
Jul, 2025	$278.2	$179.3	$98.99	213,465.8	-17.67%
Jun, 2025	$1,542.7	$195.0	$1,347.7	2,587,150.5	+9.49%
May, 2025	$247.5	$178.5	$69.00	4,685.5	+0.74%
Apr, 2025	$280.5	$189.7	$90.75	7,286.4	+0.00%