Get the Stockscreener App
4.36
4.81%
0.20
After Hours:
4.37
0.010
+0.23%
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 January 27, 2026, is $4.36.
- 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 551.91% to $4.36 now.
- The 52-week high stock price for RBNE is $102.85, representing a 2,259% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for RBNE is $2.78, indicating a -36.24% decrease from the current share price, occurred on December 26, 2025.
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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.39 | $3.60 | $0.79 | 401,728.0 | +4.81% |
| Jan 26, 2026 | $4.30 | $3.62 | $0.68 | 301,620.0 | +2.97% |
| Jan 23, 2026 | $4.19 | $3.65 | $0.54 | 471,664.0 | +11.29% |
| Jan 22, 2026 | $3.66 | $3.35 | $0.315 | 182,252.0 | +4.61% |
| Jan 21, 2026 | $3.50 | $3.30 | $0.1992 | 128,444.0 | +3.89% |
| Jan 20, 2026 | $3.43 | $3.15 | $0.28 | 136,779.0 | -0.89% |
| Jan 16, 2026 | $3.42 | $3.17 | $0.252 | 179,902.0 | +2.43% |
| Jan 15, 2026 | $3.46 | $3.15 | $0.3077 | 446,244.0 | -12.27% |
| Jan 14, 2026 | $4.10 | $3.47 | $0.63 | 776,424.0 | +8.07% |
| Jan 13, 2026 | $3.90 | $3.31 | $0.59 | 609,132.0 | +0.87% |
| Jan 12, 2026 | $3.64 | $3.23 | $0.41 | 358,121.0 | +1.78% |
| Jan 09, 2026 | $3.74 | $3.25 | $0.4838 | 388,828.0 | -8.15% |
| Jan 08, 2026 | $3.89 | $3.32 | $0.57 | 561,695.0 | +6.36% |
| Jan 07, 2026 | $3.48 | $3.29 | $0.185 | 82,163.0 | +4.85% |
| Jan 06, 2026 | $3.62 | $3.20 | $0.42 | 122,341.0 | -7.04% |
| Jan 05, 2026 | $3.63 | $3.26 | $0.37 | 356,697.0 | +11.64% |
| Jan 02, 2026 | $3.29 | $2.85 | $0.4448 | 189,775.0 | +8.53% |
| Dec 31, 2025 | $3.03 | $2.85 | $0.18 | 101,109.0 | -1.01% |
| Dec 30, 2025 | $3.04 | $2.85 | $0.195 | 202,388.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.39 | $2.85 | $1.54 | 6,095,537.0 | +48.81% |
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% |
1.31%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):