Get the Stockscreener App
2.2202
2.79%
0.0602
After Hours:
2.26
0.0398
+1.79%
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 06, 2026, is $2.2202.
- 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 353.10% to $2.2202 now.
- The 52-week high stock price for RBNE is $131.25, representing a 5,812% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for RBNE is $2.07, indicating a -6.77% 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $2.28 | $2.13 | $0.1543 | 7,146.0 | +2.79% |
| Oct 05, 2026 | $2.25 | $2.07 | $0.1799 | 44,917.0 | -4.00% |
| Oct 02, 2026 | $2.36 | $2.25 | $0.11 | 17,067.0 | -2.17% |
| Oct 01, 2026 | $2.39 | $2.26 | $0.13 | 31,073.0 | -3.89% |
| Sep 30, 2026 | $2.40 | $2.34 | $0.055 | 7,134.0 | +2.26% |
| Sep 29, 2026 | $2.40 | $2.34 | $0.06 | 4,988.0 | -0.77% |
| Sep 28, 2026 | $2.44 | $2.33 | $0.1099 | 4,646.0 | -0.50% |
| Sep 25, 2026 | $2.55 | $2.30 | $0.2529 | 20,700.0 | +1.72% |
| Sep 24, 2026 | $2.42 | $2.32 | $0.099 | 19,045.0 | -1.69% |
| Sep 23, 2026 | $2.61 | $2.33 | $0.2794 | 103,362.0 | -1.25% |
| Sep 22, 2026 | $2.51 | $2.30 | $0.2054 | 28,841.0 | +0.42% |
| Sep 21, 2026 | $2.57 | $2.38 | $0.1939 | 20,869.0 | -2.85% |
| Sep 18, 2026 | $2.52 | $2.35 | $0.17 | 9,228.0 | -1.80% |
| Sep 17, 2026 | $2.51 | $2.30 | $0.21 | 15,668.0 | +7.05% |
| Sep 16, 2026 | $2.65 | $2.29 | $0.3578 | 44,184.0 | -8.59% |
| Sep 15, 2026 | $3.07 | $2.50 | $0.57 | 114,586.0 | -14.67% |
| Sep 14, 2026 | $3.06 | $2.69 | $0.37 | 45,909.0 | +12.78% |
| Sep 11, 2026 | $2.83 | $2.60 | $0.2249 | 45,384.0 | -0.37% |
| Sep 10, 2026 | $2.78 | $2.63 | $0.1498 | 20,108.0 | -0.37% |
| Sep 09, 2026 | $2.84 | $2.67 | $0.17 | 17,038.0 | -1.11% |
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 | $2.07 | $0.32 | 107,349.0 | -7.22% |
| Sep, 2026 | $3.07 | $2.29 | $0.7828 | 595,740.0 | -7.96% |
| Aug, 2026 | $3.08 | $2.27 | $0.8049 | 877,862.0 | +4.42% |
| Jul, 2026 | $10.63 | $2.07 | $8.56 | 4,439,807.6 | -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% |
0.73%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):