RBL Bank Limited (RBLBANK.NS) NSE

344.15

+5.35(+1.58%)

Updated at June 02 03:29PM

Currency In INR

RBLBANK.NS Historical Return

If you invested ₹1000 in RBL Bank Limited (RBLBANK.NS) since IPO date, it would be worth ₹0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,582.95, while ₹1000 invested 1 year ago would be worth ₹1,615.05. This corresponds to total returns of 0%, 58.3%, 61.5%, respectively, with annualized returns of 0%, 9.62%, 61.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBLBANK.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	337.2	344.15	344.15	346	333	4.12M
June 01, 2026	345	338.8	338.8	347.3	337.65	2.76M
May 29, 2026	350	345	345	351.1	341.25	7.27M
May 27, 2026	344.25	348.25	348.25	353	343	4.25M
May 26, 2026	344.8	344.25	344.25	346.4	341.35	3.03M
May 25, 2026	340	343.35	343.35	346.65	337.45	5.67M
May 22, 2026	329	334.35	334.35	336	327.5	3.83M
May 21, 2026	333	328.75	328.75	335.3	326.55	2.46M
May 20, 2026	322	328.5	328.5	329.6	318.45	3.14M
May 19, 2026	327.4	323.65	323.65	332.15	322.55	2.76M
May 18, 2026	337.55	325.6	325.6	337.55	323.75	4.66M
May 15, 2026	337.2	338.1	338.1	339.5	334	3.91M
May 14, 2026	328.85	337.2	337.2	338.45	322.6	5M
May 13, 2026	325.25	325.75	325.75	332.4	324.9	2.58M
May 12, 2026	335.2	325.25	325.25	339	324.1	3.02M
May 11, 2026	341.3	337.5	337.5	342.6	334.25	5.07M
May 08, 2026	348	343.45	343.45	349.7	339.4	6.16M
May 07, 2026	337.85	345.75	345.75	349.9	331.3	5.99M
May 06, 2026	336.1	335.85	335.85	342.15	331.4	4.94M
May 05, 2026	330.3	332.95	332.95	335.7	326.15	4.32M
May 04, 2026	339	330.2	330.2	344.55	327.65	6.71M
April 30, 2026	340.4	336.55	336.55	341.6	333.8	6.72M
April 29, 2026	323	341.2	341.2	345.65	321.8	22.69M
April 28, 2026	310	320.75	320.75	327.95	310	13.44M
April 27, 2026	318	312.8	312.8	318	306.1	12.14M
April 24, 2026	313.4	321.4	321.4	324.4	307.7	12.46M
April 23, 2026	315.4	312.45	312.45	316.4	311.2	3.04M
April 22, 2026	320.1	317.65	317.65	323.75	316.55	4.36M
April 21, 2026	318.7	320.4	320.4	323.8	317.85	4.96M
April 20, 2026	316.3	317.5	317.5	319.5	312.7	4.74M
April 17, 2026	315.9	315.55	315.55	318.15	312.95	3.19M
April 16, 2026	321	315.9	315.9	322.2	315	2.9M
April 15, 2026	320.8	319.7	319.7	324.4	317	4.21M
April 13, 2026	316.2	316.1	316.1	318.1	311.35	2.26M
April 10, 2026	319	322.15	322.15	326.8	318.7	5.06M
April 09, 2026	322	317.7	317.7	322.15	314.85	3.52M
April 08, 2026	324	322.85	322.85	326.8	318.6	6.09M
April 07, 2026	312.55	312.6	312.6	315.15	308.15	6.67M
April 06, 2026	308.95	318.15	318.15	319.85	302.3	22.77M
April 02, 2026	297.95	301	301	302.85	292.2	7.38M
April 01, 2026	295	301.65	301.65	304.25	295	6.31M
March 30, 2026	292.1	289.75	289.75	295	288.55	3.51M
March 27, 2026	303.5	295.65	295.65	305.55	294.65	6.63M
March 25, 2026	299	303.95	303.95	308.95	299	3.56M
March 24, 2026	294	296.6	296.6	297.65	290.25	2.78M
March 23, 2026	294.1	289.3	289.3	294.1	287.4	2.62M
March 20, 2026	-1	-1	297.25	-1	-1	0
March 19, 2026	296.25	290.8	292.1	297.25	290.8	2.08M
March 18, 2026	298.8	301.35	301.35	303.35	298.35	2.51M
March 17, 2026	297.4	297.7	297.7	298.7	291.7	3.99M
March 16, 2026	294.85	296.05	296.05	298.4	290.75	3.14M
March 13, 2026	297	294.75	294.75	298	293.55	2.83M
March 12, 2026	296	299.8	299.8	303.15	292.9	3.16M
March 11, 2026	308.4	297.7	297.7	309.85	296.75	3.32M
March 10, 2026	300.9	308.4	308.4	309.75	299	4.25M
March 09, 2026	295.1	297.9	297.9	299	290.2	5.85M
March 06, 2026	309.5	303.8	303.8	310.1	302.7	2.2M
March 05, 2026	308.25	310.1	310.1	313.65	306.5	7.47M
March 04, 2026	-1	-1	306.05	-1	-1	0
March 02, 2026	310	313.15	313.15	319.15	307.7	5.3M