Get the Stockscreener App
2.57
8.21%
-0.23
After Hours:
2.66
0.09
+3.50%
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 24, 2026, is $2.57.
- 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 424.49% to $2.57 now.
- The 52-week high stock price for RBNE is $374.25, representing a 14,462% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for RBNE is $2.07, indicating a -19.46% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 24, 2026 | $2.79 | $2.57 | $0.221 | 21,207.0 | -8.21% |
| Aug 21, 2026 | $3.02 | $2.80 | $0.225 | 20,894.0 | -3.78% |
| Aug 20, 2026 | $3.04 | $2.83 | $0.21 | 11,110.0 | -2.18% |
| Aug 19, 2026 | $3.04 | $2.85 | $0.185 | 28,904.0 | -0.83% |
| Aug 18, 2026 | $3.08 | $2.75 | $0.3298 | 62,597.0 | +6.01% |
| Aug 17, 2026 | $2.89 | $2.54 | $0.35 | 68,831.0 | +11.42% |
| 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% |
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 | $3.08 | $2.27 | $0.8049 | 802,167.0 | +3.21% |
| 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% |
1.18%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):