Robin Energy Ltd. (RBNE) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
RBNE Historical Performance
Short-Term Returns
RBNE Stock Price Trajectory (2025–2026)
As of May 8, 2026, Robin Energy Ltd. (RBNE) trades at $1.41, representing a -40.8% return over the past year. The stock has delivered a -83.4% total return over five years (-30.2% 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 -94.3%, currently trading 73% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers GEVO (+88.0% 1Y), AMTX (+140.0% 1Y), and CLNE (+44.4% 1Y), RBNE has underperformed the peer group average. Compare RBNE vs GEVO →
RBNE Historical Price Data (2025–2026)
Showing 30 of 270 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.94 | 1.97 | 1.88 | 1.96 | 348K | +0.51% |
| 2026-04-21 | 1.93 | 1.95 | 1.85 | 1.95 | 447K | +2.09% |
| 2026-04-20 | 1.97 | 1.99 | 1.88 | 1.91 | 442K | -0.52% |
| 2026-04-17 | 1.97 | 1.97 | 1.89 | 1.92 | 473K | -3.52% |
| 2026-04-16 | 1.91 | 1.99 | 1.88 | 1.99 | 624K | +4.74% |
| 2026-04-15 | 1.80 | 1.91 | 1.74 | 1.90 | 401K | +4.97% |
| 2026-04-14 | 1.82 | 1.83 | 1.76 | 1.81 | 416K | -1.09% |
| 2026-04-13 | 1.88 | 1.95 | 1.78 | 1.83 | 1.02M | +8.93% |
| 2026-04-10 | 2.01 | 2.02 | 1.63 | 1.68 | 1.39M | -16.00% |
| 2026-04-09 | 2.09 | 2.13 | 1.96 | 2.00 | 938K | -4.76% |
| 2026-04-08 | 2.06 | 2.19 | 2.05 | 2.10 | 992K | -6.67% |
| 2026-04-07 | 2.12 | 2.31 | 2.08 | 2.25 | 1.87M | +6.64% |
| 2026-04-06 | 2.10 | 2.21 | 2.06 | 2.11 | 1.00M | -1.86% |
| 2026-04-02 | 2.34 | 2.45 | 2.09 | 2.15 | 3.84M | +2.87% |
| 2026-04-01 | 2.22 | 2.29 | 2.04 | 2.09 | 1.89M | -14.69% |
| 2026-03-31 | 2.48 | 2.50 | 2.16 | 2.45 | 2.46M | -1.21% |
| 2026-03-30 | 2.60 | 2.97 | 2.44 | 2.48 | 6.40M | +0.40% |
| 2026-03-27 | 2.60 | 2.73 | 2.41 | 2.47 | 16.60M | +16.51% |
| 2026-03-26 | 2.54 | 2.80 | 2.07 | 2.12 | 22.03M | -8.62% |
See RBNE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBNE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RBNE vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonRBNE — Frequently Asked Questions
Quick answers to the most common questions about buying RBNE stock.
How has RBNE stock performed recently?
RBNE declined -40.8% over the past year, below its 5-year annualized CAGR of -30.2%. 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 $20.57. Current 1-year return of -40.8% 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.