Get the Stockscreener App
1.23
4.26%
-0.06
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 May 18, 2026, is $1.23.
- Robin Energy Ltd all-time high stock price is $102.85, occurred on June 13, 2025.
- The lowest Robin Energy Ltd stock price recorded was $0.6688 on November 21, 2025. Since then, Robin Energy Ltd's stock price has risen over 83.91% to $1.23 now.
- The 52-week high stock price for RBNE is $102.85, representing a 8,262% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for RBNE is $1.05, indicating a -14.63% decrease from the current share price, occurred on March 23, 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 |
|---|---|---|---|---|---|
| May 18, 2026 | $1.29 | $1.22 | $0.07 | 195,099.0 | -4.65% |
| May 15, 2026 | $1.34 | $1.24 | $0.105 | 325,116.0 | -3.73% |
| May 14, 2026 | $1.36 | $1.28 | $0.08 | 406,649.0 | +7.20% |
| May 13, 2026 | $1.33 | $1.24 | $0.09 | 254,076.0 | -7.41% |
| May 12, 2026 | $1.43 | $1.31 | $0.1199 | 309,564.0 | +2.27% |
| May 11, 2026 | $1.36 | $1.26 | $0.10 | 212,293.0 | +0.76% |
| May 08, 2026 | $1.41 | $1.30 | $0.1062 | 337,982.0 | -7.09% |
| May 07, 2026 | $1.48 | $1.40 | $0.0794 | 226,350.0 | +1.44% |
| May 06, 2026 | $1.48 | $1.35 | $0.13 | 320,542.0 | -6.71% |
| May 05, 2026 | $1.61 | $1.40 | $0.21 | 362,159.0 | -8.59% |
| May 04, 2026 | $1.65 | $1.55 | $0.095 | 322,543.0 | +0.62% |
| May 01, 2026 | $1.63 | $1.57 | $0.06 | 140,484.0 | +2.53% |
| Apr 30, 2026 | $1.62 | $1.55 | $0.07 | 254,609.0 | +0.64% |
| Apr 29, 2026 | $1.67 | $1.54 | $0.13 | 471,536.0 | -6.55% |
| Apr 28, 2026 | $1.79 | $1.60 | $0.19 | 454,718.0 | -7.69% |
| Apr 27, 2026 | $1.93 | $1.81 | $0.1199 | 592,259.0 | -4.71% |
| Apr 24, 2026 | $1.99 | $1.90 | $0.0885 | 173,576.0 | -6.37% |
| Apr 23, 2026 | $2.07 | $1.91 | $0.16 | 371,612.0 | +4.08% |
| Apr 22, 2026 | $1.97 | $1.88 | $0.09 | 351,395.0 | +0.51% |
| Apr 21, 2026 | $1.95 | $1.85 | $0.1002 | 458,094.0 | +2.09% |
| Apr 20, 2026 | $1.99 | $1.88 | $0.115 | 443,589.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.65 | $1.22 | $0.43 | 3,412,857.0 | -22.15% |
| Apr, 2026 | $2.45 | $1.54 | $0.91 | 18,596,492.0 | -35.51% |
| Mar, 2026 | $4.71 | $1.05 | $3.66 | 307,888,815.0 | -39.51% |
| Feb, 2026 | $5.29 | $3.40 | $1.89 | 11,587,392.0 | -13.46% |
| Jan, 2026 | $5.00 | $2.85 | $2.15 | 6,826,081.0 | +59.73% |
Robin Energy Ltd Stock (RBNE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.70 | $2.78 | $1.92 | 3,005,100.4 | -27.19% |
| Nov, 2025 | $6.15 | $3.34 | $2.81 | 1,385,950.6 | -34.95% |
| Oct, 2025 | $8.75 | $5.65 | $3.10 | 12,829,481.0 | -3.85% |
| Sep, 2025 | $24.95 | $6.15 | $18.80 | 18,240,114.8 | -34.01% |
| Aug, 2025 | $12.80 | $8.15 | $4.65 | 1,162,917.4 | -20.24% |
| Jul, 2025 | $18.55 | $11.95 | $6.60 | 3,201,986.4 | -17.67% |
| Jun, 2025 | $102.8 | $13.00 | $89.85 | 38,807,256.8 | +9.49% |
| May, 2025 | $16.50 | $11.90 | $4.60 | 70,282.8 | +0.74% |
| Apr, 2025 | $18.70 | $12.65 | $6.05 | 109,296.6 | +0.00% |
1.96%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):