The RBB Fund, Inc. - US Treasury 12 Month Bill ETF - OBIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.27	50.27	50.27	50.27	50.26	42,933
February 19, 2026	50.26	50.26	50.26	50.26	50.25	46,300
February 18, 2026	50.25	50.26	50.26	50.26	50.25	35,800
February 17, 2026	50.27	50.26	50.26	50.27	50.25	49,700
February 13, 2026	50.27	50.28	50.28	50.28	50.27	47,906
February 12, 2026	50.25	50.25	50.25	50.25	50.24	67,600
February 11, 2026	50.23	50.24	50.24	50.24	50.23	23,432
February 10, 2026	50.26	50.26	50.26	50.26	50.25	20,736
February 09, 2026	50.23	50.24	50.24	50.24	50.23	11,900
February 06, 2026	50.23	50.23	50.23	50.24	50.22	42,244
February 05, 2026	50.21	50.23	50.23	50.23	50.2	34,500
February 04, 2026	50.18	50.2	50.2	50.2	50.18	40,800
February 03, 2026	50.18	50.19	50.19	50.19	50.17	28,400
February 02, 2026	50.19	50.17	50.17	50.19	50.17	167,100
January 30, 2026	50.17	50.18	50.18	50.19	50.17	28,440
January 29, 2026	50.15	50.15	50.15	50.16	50.15	39,200
January 28, 2026	50.29	50.29	50.14	50.3	50.29	19,238
January 27, 2026	50.29	50.3	50.3	50.3	50.28	35,800
January 26, 2026	50.27	50.29	50.29	50.29	50.27	22,200
January 23, 2026	50.27	50.28	50.28	50.28	50.27	39,409
January 22, 2026	50.25	50.25	50.25	50.26	50.25	13,646
January 21, 2026	50.26	50.26	50.26	50.27	50.25	86,031
January 20, 2026	50.26	50.26	50.26	50.26	50.25	40,528
January 16, 2026	50.24	50.25	50.25	50.25	50.24	39,619
January 15, 2026	50.24	50.24	50.24	50.24	50.23	40,207
January 14, 2026	50.24	50.25	50.25	50.25	50.24	29,619
January 13, 2026	50.24	50.24	50.24	50.24	50.23	49,537
January 12, 2026	50.22	50.23	50.23	50.23	50.22	30,300
January 09, 2026	50.23	50.23	50.23	50.24	50.22	53,607
January 08, 2026	50.23	50.23	50.23	50.23	50.21	42,500
January 07, 2026	50.23	50.23	50.23	50.23	50.22	85,800
January 06, 2026	50.22	50.22	50.22	50.22	50.21	29,540
January 05, 2026	50.21	50.22	50.22	50.22	50.21	31,500
January 02, 2026	50.2	50.22	50.22	50.22	50.2	45,100
December 31, 2025	50.2	50.2	50.2	50.2	50.19	27,340
December 30, 2025	50.19	50.19	50.19	50.19	50.18	29,423
December 29, 2025	50.32	50.33	50.18	50.33	50.32	28,000
December 26, 2025	50.32	50.33	50.18	50.33	50.32	44,425
December 24, 2025	50.29	50.3	50.15	50.3	50.29	33,200
December 23, 2025	50.29	50.29	50.29	50.29	50.27	17,824
December 22, 2025	50.3	50.29	50.29	50.3	50.28	15,400
December 19, 2025	50.28	50.28	50.28	50.29	50.28	51,500
December 18, 2025	50.28	50.27	50.27	50.29	50.27	26,500
December 17, 2025	50.26	50.27	50.27	50.27	50.26	23,079
December 16, 2025	50.27	50.27	50.27	50.27	50.26	89,448
December 15, 2025	50.27	50.26	50.26	50.27	50.25	61,200
December 12, 2025	50.24	50.25	50.25	50.25	50.23	19,308
December 11, 2025	50.23	50.23	50.23	50.23	50.22	26,637
December 10, 2025	50.17	50.21	50.21	50.21	50.17	69,600
December 09, 2025	50.18	50.18	50.18	50.19	50.17	69,900
December 08, 2025	50.19	50.18	50.18	50.19	50.17	29,100
December 05, 2025	50.18	50.18	50.18	50.19	50.17	39,300
December 04, 2025	50.18	50.17	50.17	50.18	50.16	43,241
December 03, 2025	50.19	50.18	50.18	50.19	50.17	41,535
December 02, 2025	50.17	50.17	50.17	50.17	50.16	29,000
December 01, 2025	50.31	50.3	50.15	50.31	50.29	30,400
November 28, 2025	50.29	50.31	50.31	50.31	50.29	13,346
November 26, 2025	50.29	50.29	50.29	50.29	50.28	46,247
November 25, 2025	50.27	50.28	50.28	50.28	50.26	27,928
November 24, 2025	50.26	50.27	50.27	50.27	50.26	28,148

The RBB Fund, Inc. - US Treasury 12 Month Bill ETF (OBIL) NASDAQ