Get the Stockscreener App
3.20
43.66%
-2.48
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 July 24, 2026, is $3.20.
- 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 553.06% to $3.20 now.
- The 52-week high stock price for RBNE is $374.25, representing a 11,595% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for RBNE is $3.15, indicating a -1.56% decrease from the current share price, occurred on July 24, 2026.
The table below shows more information about RBNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $3.75 | $3.15 | $0.5999 | 825,844.0 | -43.66% |
| Jul 23, 2026 | $6.27 | $4.46 | $1.81 | 600,500.0 | +27.35% |
| Jul 22, 2026 | $4.90 | $4.45 | $0.45 | 88,339.0 | -6.69% |
| Jul 21, 2026 | $4.98 | $4.55 | $0.4249 | 55,087.0 | +3.46% |
| Jul 20, 2026 | $4.89 | $4.08 | $0.815 | 72,736.0 | +5.00% |
| Jul 17, 2026 | $4.67 | $3.78 | $0.8899 | 133,649.0 | +7.32% |
| Jul 16, 2026 | $5.25 | $3.60 | $1.65 | 280,030.0 | -22.20% |
| Jul 15, 2026 | $6.54 | $5.00 | $1.54 | 1,104,349.0 | -9.99% |
| Jul 14, 2026 | $6.62 | $5.75 | $0.87 | 50,540.0 | -12.74% |
| Jul 13, 2026 | $7.19 | $5.77 | $1.42 | 257,503.0 | +4.03% |
| Jul 10, 2026 | $7.84 | $6.21 | $1.62 | 94,718.0 | -19.70% |
| Jul 09, 2026 | $8.12 | $7.47 | $0.6531 | 17,838.0 | +15.86% |
| Jul 08, 2026 | $7.75 | $6.46 | $1.29 | 72,715.3 | -10.27% |
| Jul 07, 2026 | $9.67 | $7.35 | $2.32 | 52,403.1 | -21.36% |
| Jul 06, 2026 | $10.27 | $9.45 | $0.816 | 6,834.9 | -2.38% |
| Jul 02, 2026 | $10.63 | $10.07 | $0.5655 | 5,531.9 | -4.32% |
| Jul 01, 2026 | $10.63 | $9.81 | $0.816 | 11,009.4 | +3.94% |
| Jun 30, 2026 | $10.12 | $9.67 | $0.4485 | 9,156.9 | +0.70% |
| Jun 29, 2026 | $10.28 | $9.40 | $0.8812 | 19,612.1 | -0.74% |
| Jun 26, 2026 | $10.12 | $9.35 | $0.7785 | 8,636.3 | +5.30% |
| Jun 25, 2026 | $10.31 | $9.31 | $1.00 | 21,323.9 | -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 |
|---|---|---|---|---|---|
| Jul, 2026 | $10.63 | $3.15 | $7.48 | 4,555,471.6 | -68.38% |
| 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% |
0.83%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):