Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	RBA	73.54	73.88	72.70	73.18	-0.13	456,708	4,903	66.93	116.88
2024-04-25	Z	RBA	72.91	73.97	72.52	73.33	-0.05	454,595	5,148	66.93	117.05
2024-04-24	Z	RBA	73.54	73.86	72.5852	73.37	0.12	452,496	4,915	65.00	117.23
2024-04-23	Z	RBA	73.18	73.79	72.84	73.24	0.425	561,734	6,807	59.45	116.70
2024-04-22	Z	RBA	73.04	73.62	72.49	72.82	0.21	442,303	5,404	65.49	81.32
2024-04-19	Z	RBA	72.44	73.16	72.08	72.61	0.137	532,924	5,426	65.07	80.84
2024-04-18	Z	RBA	73.33	73.53	72.09	72.49	-0.72	526,786	6,958	66.93	80.80
2024-04-17	Z	RBA	73.75	73.75	72.81	73.21	-0.14	492,424	4,404	66.93	117.10
2024-04-16	Z	RBA	72.88	73.59	72.4501	73.33	0.25	581,355	5,289	66.93	81.36
2024-04-15	Z	RBA	73.84	73.84	72.45	73.07	0.01	1,007,010	5,958	66.93	80.35
2024-04-12	Z	RBA	72.79	73.585	72.63	73.06	-0.275	565,422	4,005	66.93	80.80
2024-04-11	Z	RBA	73.90	73.90	72.85	73.32	-0.49	582,825	5,201	66.93	84.03
2024-04-10	Z	RBA	73.18	74.01	72.76	73.81	-0.49	349,441	3,752	66.93	118.07
2024-04-09	Z	RBA	74.74	74.74	73.57	74.30	-0.29	465,269	4,481	66.93	80.72
2024-04-08	Z	RBA	74.87	74.93	74.10	74.60	-0.09	457,386	4,105	67.36	78.19
2024-04-05	Z	RBA	75.51	76.15	74.65	74.69	-0.99	1,096,732	5,943	66.93	82.80
2024-04-04	Z	RBA	76.42	76.74	75.315	75.69	-0.44	590,148	5,923	74.18	83.86
2024-04-03	Z	RBA	75.94	76.77	75.87	76.13	0.02	645,171	4,351	74.61	84.11
2024-04-02	Z	RBA	76.72	76.765	75.64	76.12	-0.57	471,835	4,008	68.17	77.64
2024-04-01	Z	RBA	76.24	76.8607	75.705	76.72	0.58	471,669	4,319	75.19	78.25
2024-03-29	Z	RBA	76.95	77.32	76.17	76.17	-0.55	0	0	66.93	121.93
2024-03-28	Z	RBA	76.95	77.32	76.17	76.17	-0.55	1,063,482	5,510	66.93	121.93
2024-03-27	Z	RBA	76.38	76.87	75.98	76.75	0.98	484,612	4,720	66.93	122.57
2024-03-26	Z	RBA	76.14	76.20	75.42	75.77	0.03	510,007	4,784	67.71	83.72
2024-03-25	Z	RBA	76.77	77.03	75.67	75.75	-1.215	559,822	4,010	66.92	121.61
2024-03-22	Z	RBA	76.96	77.23	76.47	76.95	-0.21	389,991	3,694	54.87	77.70
2024-03-21	Z	RBA	76.94	77.63	76.48	77.16	0.40	547,676	4,478	68.30	77.70
2024-03-20	Z	RBA	76.21	76.86	75.9816	76.76	0.63	420,559	3,762	66.92	83.28
2024-03-19	Z	RBA	75.06	76.19	74.25	76.12	1.04	918,153	4,321	66.92	120.24
2024-03-18	Z	RBA	75.26	75.73	75.04	75.10	-0.15	864,066	4,404	51.00	77.19
2024-03-15	Z	RBA	75.74	76.4575	75.06	75.26	-0.61	1,458,332	6,076	54.87	75.25
2024-03-14	Z	RBA	75.99	76.145	75.05	75.87	-0.20	516,754	4,326	66.92	79.63
2024-03-13	Z	RBA	75.84	76.28	75.4175	76.10	0.435	746,895	4,716	66.92	121.02
2024-03-12	Z	RBA	75.68	76.46	75.41	75.67	0.26	741,899	4,824	68.17	77.19
2024-03-11	Z	RBA	75.26	75.96	74.79	75.41	-0.10	634,156	5,513	75.41	120.06
2024-03-08	Z	RBA	75.91	76.36	75.25	75.51	-0.28	509,724	3,914	66.92	78.00
2024-03-07	Z	RBA	75.23	76.165	75.23	75.79	0.905	752,882	4,647	64.93	120.17
2024-03-06	Z	RBA	76.44	76.67	74.89	74.90	-1.00	733,279	6,481	66.92	120.04
2024-03-05	Z	RBA	75.85	76.38	75.49	75.91	-0.28	765,919	6,017	66.92	121.37
2024-03-04	Z	RBA	76.42	76.87	75.44	76.19	-0.56	1,086,871	8,620	68.52	77.00
2024-03-01	Z	RBA	75.70	77.01	75.21	76.75	0.84	1,262,892	8,901	66.92	122.78
2024-02-29	Z	RBA	76.39	77.79	75.72	75.91	-0.32	1,519,891	8,734	67.33	82.40
2024-02-28	Z	RBA	76.72	77.29	75.88	76.23	-0.56	1,079,226	8,715	69.32	121.88
2024-02-27	Z	RBA	77.25	77.685	76.625	76.78	-0.34	1,300,593	10,426	67.50	122.88
2024-02-26	Z	RBA	76.98	77.99	76.01	77.13	0.36	2,005,968	12,663	69.16	79.00
2024-02-23	Z	RBA	71.00	77.17	69.75	76.73	8.28	3,466,200	19,282	69.50	77.00
2024-02-22	Z	RBA	67.42	68.75	67.15	68.40	1.71	1,330,375	10,368	69.30	72.99
2024-02-21	Z	RBA	67.17	67.40	65.985	66.68	-1.06	1,401,209	8,909	54.87	75.00
2024-02-20	Z	RBA	68.90	68.90	67.46	67.75	-1.17	942,672	7,351	60.00	75.00
2024-02-19	Z	RBA	68.98	69.4935	68.775	68.92	-0.25	0	0	54.87	75.00
2024-02-16	Z	RBA	68.98	69.4935	68.775	68.92	-0.25	669,989	6,729	54.87	75.00
2024-02-15	Z	RBA	68.83	69.60	68.41	69.17	0.52	775,762	6,187	54.87	75.00
2024-02-14	Z	RBA	66.70	68.82	66.60	68.68	2.32	799,632	6,373	54.87	75.00
2024-02-13	Z	RBA	67.22	67.47	65.795	66.39	-1.74	752,033	5,756	60.00	75.00
2024-02-12	Z	RBA	68.61	68.78	67.59	68.14	-0.48	611,932	5,729	60.00	75.00
2024-02-09	Z	RBA	68.07	69.01	67.70	68.64	0.69	794,661	6,458	54.87	75.00
2024-02-08	Z	RBA	66.97	68.07	66.97	67.97	0.81	919,285	7,102	60.00	76.73
2024-02-07	Z	RBA	66.41	67.68	66.29	67.46	0.99	1,022,270	7,350	54.87	75.00
2024-02-06	Z	RBA	64.31	66.48	64.045	66.47	2.39	1,095,880	5,452	56.92	72.65
2024-02-05	Z	RBA	63.75	64.65	63.13	64.09	-0.18	887,267	4,968	60.00	70.56
2024-02-02	Z	RBA	64.77	64.77	63.485	64.29	-0.56	486,698	4,109	60.00	65.00
2024-02-01	Z	RBA	64.15	65.29	63.99	64.85	0.87	690,378	4,147	60.00	72.00
2024-01-31	Z	RBA	64.14	65.05	63.88	63.97	0.03	982,523	6,021	60.00	102.43
2024-01-30	Z	RBA	62.55	64.06	62.44	63.93	1.14	687,526	4,860	56.93	72.08
2024-01-29	Z	RBA	62.21	62.91	62.20	62.79	0.52	419,581	3,478	54.87	68.44