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 27, 2026, is $0.1554.

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 $0.1602 on October 26, 2026. Since then, Robin Energy Ltd's stock price has risen over -3.00% to $0.1554 now.
The 52-week high stock price for RBNE is $96.75, representing a 62,159% increase from the current share price, occurred on October 31, 2025.
The 52-week low stock price for RBNE is $0.1602, indicating a 3.09% decrease from the current share price, occurred on October 26, 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 27, 2026	$0.1588	$0.152	$0.0068	2,581,074.0	-8.59%
Oct 26, 2026	$0.19	$0.1602	$0.0298	48,673,519.0	-10.53%
Oct 23, 2026	$0.2147	$0.1815	$0.0332	53,675,292.0	-2.56%
Oct 22, 2026	$0.2028	$0.17	$0.0328	95,623,396.0	-15.77%
Oct 21, 2026	$1.01	$0.2155	$0.7945	150,545,117.0	-41.80%
Oct 20, 2026	$0.492	$0.3502	$0.1418	785,270.0	-23.65%
Oct 19, 2026	$0.65	$0.4511	$0.1989	1,166,790.0	-33.21%
Oct 16, 2026	$1.89	$0.71	$1.18	831,435.0	-59.79%
Oct 15, 2026	$2.00	$1.91	$0.09	11,808.0	-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%

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	$0.152	$2.24	354,117,174.0	-93.51%
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%