RDM.AX - Red Metal Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.06600.06600.06600.06600.0660-
02 June 20230.06600.06600.06600.06600.066034,862
01 June 20230.06600.06700.06400.06600.0660243,689
31 May 20230.06900.06900.06200.06600.0660195,449
30 May 20230.06900.06900.06900.06900.0690-
29 May 20230.06900.07300.06900.06900.0690132,050
26 May 20230.07200.07200.07200.07200.0720-
25 May 20230.07200.07200.07200.07200.0720-
24 May 20230.07000.07200.07000.07200.0720102,760
23 May 20230.06800.06800.06800.06800.0680100,000
22 May 20230.06900.06900.06800.06800.068050,000
19 May 20230.07200.07200.06800.06800.068076,360
18 May 20230.07200.07300.07200.07200.0720162,831
17 May 20230.07200.07200.06900.06900.0690199,330
16 May 20230.07200.07200.07200.07200.072016,902
15 May 20230.07400.07400.07200.07200.072063,012
12 May 20230.07300.07300.07300.07300.073010,000
11 May 20230.07200.07200.07200.07200.07206,750
10 May 20230.07400.07400.07400.07400.0740-
09 May 20230.07400.07400.07400.07400.074050,806
08 May 20230.07300.07300.07300.07300.073020,000
05 May 20230.07850.07850.07700.07700.077011,298
04 May 20230.07200.07200.07200.07200.072085,668
03 May 20230.07600.07600.07500.07500.075012,599
02 May 20230.07600.07600.07600.07600.0760-
01 May 20230.07650.07800.07600.07600.0760245,702
28 Apr 20230.07800.07800.07200.07200.07209,217
27 Apr 20230.07200.07200.07200.07200.0720-
26 Apr 20230.07700.07700.07200.07200.0720209,511
24 Apr 20230.08000.08000.07700.07700.0770150,000
21 Apr 20230.08500.08500.08000.08000.0800128,365
20 Apr 20230.09000.09000.08500.08500.0850164,337
19 Apr 20230.08700.09000.08700.09000.0900183,473
18 Apr 20230.08000.08800.08000.08300.0830593,342
17 Apr 20230.07900.08000.07900.08000.0800107,880
14 Apr 20230.07700.07700.07700.07700.0770259,000
13 Apr 20230.08000.08000.07800.08000.0800328,292
12 Apr 20230.07100.08000.07000.08000.0800806,626
11 Apr 20230.07100.07100.07100.07100.071059,680
06 Apr 20230.07100.07100.07100.07100.071072,040
05 Apr 20230.07200.07200.07100.07100.071047,550
04 Apr 20230.07200.07200.07200.07200.07203,732
03 Apr 20230.07700.07700.07700.07700.0770-
31 Mar 20230.08000.08000.07700.07700.077083,563
30 Mar 20230.08000.08000.08000.08000.0800-
29 Mar 2023------
28 Mar 20230.08000.08000.07900.08000.0800112,534
27 Mar 20230.07600.07600.07600.07600.076010,000
24 Mar 20230.07300.07400.07000.07400.0740281,414
23 Mar 20230.07000.07300.07000.07300.073010,300
22 Mar 20230.07000.07000.07000.07000.0700-
21 Mar 20230.07100.07300.07000.07000.070062,294
20 Mar 20230.07000.07000.07000.07000.0700-
17 Mar 20230.07000.07000.07000.07000.070050,000
16 Mar 20230.07000.07000.07000.07000.0700-
15 Mar 20230.07000.07000.07000.07000.0700546,183
14 Mar 20230.06800.06800.06800.06800.0680148,010
13 Mar 20230.06900.06900.06900.06900.0690-
10 Mar 20230.06900.06900.06900.06900.06903,558
09 Mar 20230.06900.06900.06900.06900.0690-
08 Mar 20230.06900.06900.06900.06900.0690-
07 Mar 20230.07000.07000.06900.06900.0690107,200
06 Mar 20230.06900.07000.06900.06900.0690157,254
03 Mar 20230.06700.06700.06700.06700.0670-
02 Mar 20230.06900.06900.06700.06700.067058,115
01 Mar 20230.06900.06900.06900.06900.06903,100
28 Feb 20230.06800.06900.06800.06800.0680113,300
27 Feb 20230.07000.07000.06800.06800.068059,751
24 Feb 20230.06700.07000.06700.07000.070026,728
23 Feb 20230.06700.06700.06700.06700.067022,000
22 Feb 20230.07000.07000.07000.07000.0700-
21 Feb 20230.07000.07000.07000.07000.070020,000
20 Feb 20230.07000.07000.06850.07000.0700161,104
17 Feb 20230.06700.06700.06700.06700.067010,000
16 Feb 20230.06900.06900.06700.06700.067099,650
15 Feb 20230.07000.07000.07000.07000.070060,000
14 Feb 20230.07000.07000.07000.07000.0700125,000
13 Feb 20230.07000.07000.06900.06900.06907,000
10 Feb 20230.07000.07000.07000.07000.0700105,479
09 Feb 20230.07000.07000.06800.06900.0690115,318
08 Feb 20230.07000.07000.07000.07000.0700121,281
07 Feb 20230.07200.07200.07000.07000.0700162,367
06 Feb 20230.07300.07300.07200.07200.072069,444
03 Feb 20230.07300.07300.07300.07300.0730-
02 Feb 20230.07400.07400.07300.07300.0730323,948
01 Feb 20230.07400.07400.07400.07400.074041,273
31 Jan 20230.07600.07600.07400.07400.074020,822
30 Jan 20230.07300.07400.07100.07400.0740172,989
27 Jan 20230.07400.07500.07400.07400.074046,650
25 Jan 20230.07300.07500.07300.07300.073059,464
24 Jan 20230.07400.07600.07400.07600.0760185,847
23 Jan 20230.07400.07400.07400.07400.07406,837
20 Jan 20230.07500.07500.07500.07500.075025,126
19 Jan 20230.07300.07300.07300.07300.073011,200
18 Jan 20230.07600.07800.07500.07500.07508,105
17 Jan 20230.07500.07600.07500.07600.0760144,598
16 Jan 20230.07700.07700.07550.07600.0760122,758
13 Jan 20230.07900.07900.07900.07900.0790-
12 Jan 20230.08100.08100.07500.07900.0790292,164
11 Jan 20230.07900.08100.07700.07700.0770296,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...