Robin Energy Ltd (RBNE)

Overview News Price History Financials Discussions Forecast Stock Split

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 October 15, 2026, is $1.94.

Robin Energy Ltd all-time high stock price is $1,542.74, occurred on June 13, 2025.
The lowest Robin Energy Ltd stock price recorded was $1.965 on October 14, 2026. Since then, Robin Energy Ltd's stock price has risen over -1.27% to $1.94 now.
The 52-week high stock price for RBNE is $131.25, representing a 6,665% increase from the current share price, occurred on October 23, 2025.
The 52-week low stock price for RBNE is $1.965, indicating a 1.29% decrease from the current share price, occurred on October 14, 2026.
The closing price of Robin Energy Ltd (RBNE) stock in the beginning of 2025 was $274.50. The stock closed the year at $43.95, a loss of over -83.99% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$2.00	$1.91	$0.09	7,072.0	-1.52%
Oct 14, 2026	$2.20	$1.97	$0.235	24,848.0	-7.08%
Oct 13, 2026	$2.25	$2.10	$0.1493	21,808.0	-0.94%
Oct 12, 2026	$2.25	$2.13	$0.1195	15,473.0	-4.03%
Oct 09, 2026	$2.32	$2.14	$0.1764	19,427.0	+2.76%
Oct 08, 2026	$2.28	$2.11	$0.1604	16,982.0	-2.25%
Oct 07, 2026	$2.33	$2.13	$0.20	23,207.0	-0.01%
Oct 06, 2026	$2.28	$2.13	$0.1543	7,922.0	+2.79%
Oct 05, 2026	$2.25	$2.07	$0.1799	44,979.0	-4.00%
Oct 02, 2026	$2.36	$2.25	$0.11	17,091.0	-2.17%
Oct 01, 2026	$2.39	$2.26	$0.13	31,736.0	-3.89%
Sep 30, 2026	$2.40	$2.34	$0.055	7,386.0	+2.26%
Sep 29, 2026	$2.40	$2.34	$0.06	4,989.0	-0.77%
Sep 28, 2026	$2.44	$2.33	$0.1099	4,715.0	-0.50%
Sep 25, 2026	$2.55	$2.30	$0.2529	21,188.0	+1.72%
Sep 24, 2026	$2.42	$2.32	$0.099	19,041.0	-1.69%
Sep 23, 2026	$2.61	$2.33	$0.2794	105,743.0	-1.25%
Sep 22, 2026	$2.51	$2.30	$0.2054	28,979.0	+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%

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
Oct, 2026	$2.39	$1.91	$0.48	230,545.0	-18.93%
Sep, 2026	$3.07	$2.29	$0.7828	599,065.0	-7.96%
Aug, 2026	$3.08	$2.27	$0.8049	877,862.0	+4.42%
Jul, 2026	$10.63	$2.07	$8.56	4,439,807.0	-75.40%
Jun, 2026	$16.95	$9.31	$7.64	1,276,980.0	-38.66%
May, 2026	$24.75	$16.20	$8.55	345,123.0	-30.38%
Apr, 2026	$36.75	$23.10	$13.65	1,239,768.0	-35.51%
Mar, 2026	$70.65	$15.75	$54.90	20,525,920.0	-39.51%
Feb, 2026	$79.35	$51.00	$28.35	772,493.0	-13.46%
Jan, 2026	$75.00	$42.75	$32.25	455,073.0	+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	92,397.0	-34.95%
Oct, 2025	$131.2	$84.75	$46.50	855,297.0	-3.85%
Sep, 2025	$374.2	$92.25	$282.0	1,216,008.0	-34.01%
Aug, 2025	$192.0	$122.2	$69.76	77,527.0	-20.24%
Jul, 2025	$278.2	$179.3	$98.99	213,464.0	-17.67%
Jun, 2025	$1,542.7	$195.0	$1,347.7	2,587,150.0	+9.49%
May, 2025	$247.5	$178.5	$69.00	4,687.0	+0.74%
Apr, 2025	$280.5	$189.8	$90.75	7,286.0	+0.00%