RPMGlobal Holdings Limited (RUL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.3200 | 2.4300 | 2.3100 | 2.3700 | 2.3700 | 497,595 |
| 24 Apr 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 307,776 |
| 23 Apr 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 391,739 |
| 22 Apr 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 516,558 |
| 19 Apr 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 206,319 |
| 18 Apr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 356,961 |
| 17 Apr 2024 | 2.1900 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 235,337 |
| 16 Apr 2024 | 2.1400 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 462,711 |
| 15 Apr 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 513,617 |
| 12 Apr 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 214,879 |
| 11 Apr 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 184,884 |
| 10 Apr 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 280,804 |
| 09 Apr 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 117,568 |
| 08 Apr 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 175,075 |
| 05 Apr 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 241,191 |
| 04 Apr 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 134,243 |
| 03 Apr 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 711,944 |
| 02 Apr 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 91,582 |
| 28 Mar 2024 | 2.1900 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 377,677 |
| 27 Mar 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 494,973 |
| 26 Mar 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 160,339 |
| 25 Mar 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 641,215 |
| 22 Mar 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 213,344 |
| 21 Mar 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 245,226 |
| 20 Mar 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 384,239 |
| 19 Mar 2024 | 2.2800 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 456,586 |
| 18 Mar 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 418,073 |
| 15 Mar 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 326,743 |
| 14 Mar 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 241,385 |
| 13 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 398,246 |
| 12 Mar 2024 | 2.2000 | 2.2400 | 2.1750 | 2.2100 | 2.2100 | 227,553 |
| 11 Mar 2024 | 2.2100 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 171,844 |
| 08 Mar 2024 | 2.1900 | 2.2250 | 2.1900 | 2.2100 | 2.2100 | 505,302 |
| 07 Mar 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1700 | 2.1700 | 341,279 |
| 06 Mar 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 167,340 |
| 05 Mar 2024 | 2.2100 | 2.2450 | 2.1600 | 2.1800 | 2.1800 | 2,518,352 |
| 04 Mar 2024 | 2.2200 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 349,529 |
| 01 Mar 2024 | 2.2600 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 210,123 |
| 29 Feb 2024 | 2.1400 | 2.2500 | 2.1300 | 2.2400 | 2.2400 | 720,739 |
| 28 Feb 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 504,903 |
| 27 Feb 2024 | 2.1600 | 2.1850 | 2.0800 | 2.1600 | 2.1600 | 385,913 |
| 26 Feb 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 660,456 |
| 23 Feb 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1200 | 2.1200 | 830,785 |
| 22 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9650 | 1.9650 | 346,806 |
| 21 Feb 2024 | 1.9700 | 2.0100 | 1.9275 | 1.9450 | 1.9450 | 670,837 |
| 20 Feb 2024 | 1.8950 | 1.9900 | 1.8850 | 1.9650 | 1.9650 | 1,803,456 |
| 19 Feb 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 332,991 |
| 16 Feb 2024 | 1.8900 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 1,161,160 |
| 15 Feb 2024 | 1.8900 | 1.9500 | 1.8850 | 1.9300 | 1.9300 | 381,189 |
| 14 Feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 1,376,729 |
| 13 Feb 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7750 | 1.7750 | 148,147 |
| 12 Feb 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 102,386 |
| 09 Feb 2024 | 1.7800 | 1.8150 | 1.7800 | 1.8050 | 1.8050 | 108,284 |
| 08 Feb 2024 | 1.7900 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 119,012 |
| 07 Feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 155,714 |
| 06 Feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7450 | 1.7450 | 193,736 |
| 05 Feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 132,768 |
| 02 Feb 2024 | 1.7600 | 1.8000 | 1.7450 | 1.7700 | 1.7700 | 294,273 |
| 01 Feb 2024 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 162,810 |
| 31 Jan 2024 | 1.7650 | 1.8050 | 1.7650 | 1.8000 | 1.8000 | 159,179 |
| 30 Jan 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7650 | 1.7650 | 286,551 |
| 29 Jan 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 121,234 |
| 25 Jan 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 177,057 |
| 24 Jan 2024 | 1.7250 | 1.7400 | 1.6650 | 1.6650 | 1.6650 | 133,059 |
| 23 Jan 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 265,963 |
| 22 Jan 2024 | 1.7150 | 1.7150 | 1.6800 | 1.6800 | 1.6800 | 114,600 |
| 19 Jan 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 144,404 |
| 18 Jan 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 124,666 |
| 17 Jan 2024 | 1.7700 | 1.7800 | 1.7550 | 1.7550 | 1.7550 | 150,007 |
| 16 Jan 2024 | 1.7900 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 126,305 |
| 15 Jan 2024 | 1.7850 | 1.8000 | 1.7750 | 1.8000 | 1.8000 | 75,977 |
| 12 Jan 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7750 | 1.7750 | 161,097 |
| 11 Jan 2024 | 1.7200 | 1.8050 | 1.7200 | 1.8000 | 1.8000 | 421,742 |
| 10 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 90,812 |
| 09 Jan 2024 | 1.7450 | 1.7500 | 1.7250 | 1.7500 | 1.7500 | 93,640 |
| 08 Jan 2024 | 1.7200 | 1.7425 | 1.7150 | 1.7400 | 1.7400 | 129,791 |
| 05 Jan 2024 | 1.7400 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | 76,932 |
| 04 Jan 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7500 | 1.7500 | 131,283 |
| 03 Jan 2024 | 1.7300 | 1.7500 | 1.7250 | 1.7450 | 1.7450 | 131,752 |
| 02 Jan 2024 | 1.7350 | 1.7550 | 1.7350 | 1.7500 | 1.7500 | 128,359 |
| 29 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 236,930 |
| 28 Dec 2023 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 105,460 |
| 27 Dec 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 151,432 |
| 22 Dec 2023 | 1.7350 | 1.7850 | 1.7350 | 1.7500 | 1.7500 | 306,208 |
| 21 Dec 2023 | 1.7550 | 1.7550 | 1.7225 | 1.7300 | 1.7300 | 245,482 |
| 20 Dec 2023 | 1.7450 | 1.7650 | 1.7400 | 1.7650 | 1.7650 | 205,241 |
| 19 Dec 2023 | 1.7150 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 191,864 |
| 18 Dec 2023 | 1.7100 | 1.7300 | 1.7050 | 1.7150 | 1.7150 | 671,079 |
| 15 Dec 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7150 | 1.7150 | 284,280 |
| 14 Dec 2023 | 1.6300 | 1.6925 | 1.6050 | 1.6900 | 1.6900 | 687,933 |
| 13 Dec 2023 | 1.5900 | 1.6375 | 1.5900 | 1.6250 | 1.6250 | 233,550 |
| 12 Dec 2023 | 1.5550 | 1.5900 | 1.5550 | 1.5900 | 1.5900 | 95,575 |
| 11 Dec 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 99,302 |
| 08 Dec 2023 | 1.5050 | 1.5700 | 1.5050 | 1.5500 | 1.5500 | 307,632 |
| 07 Dec 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 462,703 |
| 06 Dec 2023 | 1.5150 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 1,128,018 |
| 05 Dec 2023 | 1.5050 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 185,381 |
| 04 Dec 2023 | 1.5200 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 188,124 |
| 01 Dec 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 121,121 |
| 30 Nov 2023 | 1.5050 | 1.5350 | 1.4950 | 1.5250 | 1.5250 | 374,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.