Robin Energy Ltd. (RBNE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -38.8%
- 3M
- -69.0%
- YTD
- -79.4%
- 1Y
- -76.5%
- 3Y
- -57.4%
- 5Y
- -40.1%
Loading 10-year price history...
RBNE Historical Performance
RBNE Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -65.5%
- 2026 annual price return
- +27.4%
RBNE Stock Price Trajectory (2025–2026)
As of July 7, 2026, Robin Energy Ltd. (RBNE) trades at $0.66, representing a -76.5% return over the past year. The stock has delivered a -92.3% total return over five years (-40.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.65 on April 11, 2025. From this peak, RBNE has corrected -97.3%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers GEVO (-0.7% 1Y), AMTX (-48.3% 1Y), and CLNE (+4.9% 1Y), RBNE has underperformed the peer group average. Compare RBNE vs GEVO →
RBNE Historical Price Data · from 2025
Rows 1–50 of 309| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.65 | 0.68 | 0.63 | 0.66 | 102K | -2.38% |
| 2026-07-02 | 0.68 | 0.71 | 0.67 | 0.67 | 81K | -4.32% |
| 2026-07-01 | 0.67 | 0.72 | 0.65 | 0.70 | 165K | +3.94% |
| 2026-06-30 | 0.66 | 0.67 | 0.64 | 0.67 | 132K | +2.23% |
| 2026-06-29 | 0.68 | 0.69 | 0.63 | 0.66 | 13K | -2.22% |
| 2026-06-26 | 0.64 | 0.68 | 0.62 | 0.68 | 0 | +5.30% |
| 2026-06-25 | 0.69 | 0.69 | 0.62 | 0.64 | 317K | -3.03% |
| 2026-06-24 | 0.70 | 0.72 | 0.66 | 0.66 | 242K | -8.19% |
| 2026-06-23 | 0.69 | 0.73 | 0.67 | 0.72 | 316K | +3.26% |
| 2026-06-22 | 0.69 | 0.77 | 0.67 | 0.70 | 398K | -0.39% |
| 2026-06-18 | 0.78 | 0.78 | 0.69 | 0.70 | 636K | -12.81% |
| 2026-06-17 | 0.81 | 0.81 | 0.77 | 0.80 | 368K | +0.35% |
| 2026-06-16 | 0.82 | 0.85 | 0.79 | 0.80 | 589K | -1.23% |
| 2026-06-15 | 0.81 | 0.82 | 0.80 | 0.81 | 22K | +2.16% |
| 2026-06-12 | 0.81 | 0.86 | 0.79 | 0.79 | 1.33M | -11.40% |
| 2026-06-11 | 1.11 | 1.11 | 0.88 | 0.89 | 11.15M | -16.36% |
| 2026-06-10 | 1.06 | 1.13 | 1.00 | 1.07 | 540K | +0.94% |
| 2026-06-09 | 1.07 | 1.07 | 1.00 | 1.06 | 224K | -0.93% |
| 2026-06-08 | 1.03 | 1.07 | 1.00 | 1.07 | 244K | +7.00% |
| 2026-06-05 | 1.06 | 1.06 | 1.00 | 1.00 | 5K | -3.85% |
| 2026-06-04 | 1.04 | 1.05 | 0.99 | 1.04 | 478K | -0.95% |
| 2026-06-03 | 1.10 | 1.10 | 1.04 | 1.05 | 251K | -0.94% |
| 2026-06-02 | 1.10 | 1.11 | 1.05 | 1.06 | 220K | -3.64% |
| 2026-06-01 | 1.11 | 1.13 | 1.08 | 1.10 | 206K | 0.00% |
| 2026-05-29 | 1.13 | 1.13 | 1.08 | 1.10 | 193K | -1.79% |
| 2026-05-28 | 1.09 | 1.16 | 1.09 | 1.12 | 414K | +1.82% |
| 2026-05-27 | 1.11 | 1.12 | 1.08 | 1.10 | 158K | -1.79% |
| 2026-05-26 | 1.17 | 1.18 | 1.12 | 1.12 | 231K | -3.45% |
| 2026-05-22 | 1.20 | 1.20 | 1.16 | 1.16 | 0 | -3.33% |
| 2026-05-21 | 1.21 | 1.23 | 1.16 | 1.20 | 158K | -0.83% |
| 2026-05-20 | 1.23 | 1.24 | 1.21 | 1.21 | 99K | 0.00% |
| 2026-05-19 | 1.23 | 1.28 | 1.21 | 1.21 | 217K | -0.82% |
| 2026-05-18 | 1.29 | 1.29 | 1.22 | 1.22 | 277K | -5.43% |
| 2026-05-15 | 1.34 | 1.34 | 1.24 | 1.29 | 325K | -3.73% |
| 2026-05-14 | 1.31 | 1.36 | 1.28 | 1.34 | 405K | +7.20% |
| 2026-05-13 | 1.33 | 1.33 | 1.24 | 1.25 | 250K | -7.41% |
| 2026-05-12 | 1.37 | 1.43 | 1.31 | 1.35 | 306K | +2.27% |
| 2026-05-11 | 1.30 | 1.36 | 1.26 | 1.32 | 55K | +0.76% |
| 2026-05-08 | 1.41 | 1.41 | 1.30 | 1.31 | 334K | -7.09% |
| 2026-05-07 | 1.41 | 1.48 | 1.40 | 1.41 | 225K | +1.44% |
| 2026-05-06 | 1.48 | 1.48 | 1.35 | 1.39 | 319K | -6.71% |
| 2026-05-05 | 1.59 | 1.61 | 1.40 | 1.49 | 365K | -8.59% |
| 2026-05-04 | 1.59 | 1.65 | 1.55 | 1.63 | 321K | +0.62% |
| 2026-05-01 | 1.61 | 1.63 | 1.57 | 1.62 | 139K | +2.53% |
| 2026-04-30 | 1.59 | 1.62 | 1.55 | 1.58 | 253K | +0.64% |
| 2026-04-29 | 1.63 | 1.64 | 1.54 | 1.57 | 469K | -6.55% |
| 2026-04-28 | 1.77 | 1.79 | 1.60 | 1.68 | 444K | -7.69% |
| 2026-04-27 | 1.91 | 1.93 | 1.81 | 1.82 | 183K | -4.71% |
| 2026-04-24 | 1.98 | 1.99 | 1.90 | 1.91 | 166K | -6.37% |
| 2026-04-23 | 1.94 | 2.07 | 1.91 | 2.04 | 369K | +4.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBNE — Frequently Asked Questions
Quick answers to the most common questions about buying RBNE stock.
How has RBNE stock performed recently?
RBNE declined -76.5% over the past year, below its 5-year annualized CAGR of -40.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RBNE's all-time high price?
Robin Energy Ltd. reached $24.65 on 2025-04-11. The 52-week high is $5.29. Current 1-year return of -76.5% places the stock further from historical peaks.
Where can I download RBNE historical price data?
This page provides RBNE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.