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 August 14, 2026, is $2.54.

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 418.37% to $2.54 now.
The 52-week high stock price for RBNE is $374.25, representing a 14,634% increase from the current share price, occurred on September 10, 2025.
The 52-week low stock price for RBNE is $2.07, indicating a -18.50% 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
Aug 14, 2026	$2.74	$2.50	$0.24	41,158.0	-7.30%
Aug 13, 2026	$2.78	$2.56	$0.22	36,158.0	+6.61%
Aug 12, 2026	$2.60	$2.39	$0.21	46,271.0	+7.53%
Aug 11, 2026	$2.44	$2.35	$0.0888	43,993.0	+0.84%
Aug 10, 2026	$2.50	$2.29	$0.21	84,376.0	-0.42%
Aug 07, 2026	$2.55	$2.27	$0.275	51,408.0	+0.63%
Aug 06, 2026	$2.55	$2.32	$0.2299	41,642.0	-2.27%
Aug 05, 2026	$2.70	$2.41	$0.29	48,332.0	-6.20%
Aug 04, 2026	$2.66	$2.52	$0.14	56,749.0	-0.39%
Aug 03, 2026	$2.75	$2.42	$0.33	117,330.0	+4.02%
Jul 31, 2026	$2.65	$2.25	$0.40	135,548.0	+2.05%
Jul 30, 2026	$2.63	$2.07	$0.56	78,264.0	-2.79%
Jul 29, 2026	$2.82	$2.46	$0.3583	152,840.0	-4.92%
Jul 28, 2026	$3.17	$2.56	$0.6095	200,873.0	-14.84%
Jul 27, 2026	$3.29	$3.07	$0.2198	142,655.0	-3.13%
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%

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
Aug, 2026	$2.78	$2.27	$0.505	608,575.0	+2.01%
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%