Australia markets close in 1 hour 33 minutes

Red Metal Limited (RDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1650+0.0050 (+3.13%)
As of 01:16PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.16500.17000.16500.16500.165033,110
17 July 20240.15500.16000.15500.16000.160082,925
16 July 20240.16000.16000.15500.15500.155052,442
15 July 20240.16000.16000.16000.16000.1600280,706
12 July 20240.17500.17500.16500.16500.165047,953
11 July 20240.17000.17500.16500.17500.1750231,584
10 July 20240.16500.17500.16500.17500.1750126,419
09 July 20240.17000.17500.17000.17000.1700142,334
08 July 20240.16500.17000.16000.17000.1700330,098
05 July 20240.16000.16500.15500.16000.1600150,563
04 July 20240.16000.16000.16000.16000.160075,932
03 July 20240.16000.16000.16000.16000.1600122,805
02 July 20240.16000.16500.16000.16500.1650111,621
01 July 20240.15500.15500.15500.15500.155049,504
28 June 20240.15000.15500.15000.15000.150055,796
27 June 20240.14500.14500.14500.14500.145019,354
26 June 20240.14500.14500.14500.14500.145018,103
25 June 20240.15500.15500.15000.15000.15007,542
24 June 20240.15000.15500.14500.15000.1500353,675
21 June 20240.14500.15500.14500.15500.155081,931
20 June 20240.14000.14500.14000.14500.145035,000
19 June 20240.14500.14500.14000.14500.145095,150
18 June 20240.13500.13500.13000.13500.135064,517
17 June 20240.13500.14000.13500.13500.135067,328
14 June 20240.14500.15000.14500.14500.145074,088
13 June 20240.14000.15000.14000.14000.1400142,960
12 June 20240.14500.14500.14000.14000.1400140,090
11 June 20240.15500.15500.14500.15000.1500225,745
07 June 20240.16500.16500.15500.15500.1550179,993
06 June 20240.16500.16500.16500.16500.165012,000
05 June 20240.17000.17000.16500.16500.1650129,584
04 June 20240.17500.18000.16500.17000.1700176,000
03 June 20240.17000.18000.16500.17000.1700524,104
31 May 20240.15500.16500.15500.16500.1650165,323
30 May 20240.16000.16500.15500.16500.1650123,346
29 May 20240.17000.17000.17000.17000.170010,963
28 May 20240.15750.16500.15750.16500.165055,060
27 May 20240.16000.16000.15500.15750.1575218,861
24 May 20240.15750.16000.15750.16000.1600121,326
23 May 20240.16000.16000.15500.15500.155072,403
22 May 20240.17000.17000.16000.16500.1650178,136
21 May 20240.18000.18000.17000.17000.1700209,248
20 May 20240.17000.18500.17000.18500.1850362,295
17 May 20240.16000.17500.16000.16500.1650154,268
16 May 20240.15500.16000.15500.16000.160097,498
15 May 20240.16000.16000.15500.15500.155034,659
14 May 20240.15000.15000.15000.15000.150021,259
13 May 20240.15000.15000.15000.15000.150010,000
10 May 20240.15500.16000.15000.15000.1500285,553
09 May 20240.16000.16000.15000.15500.1550133,221
08 May 20240.15500.16000.15000.15500.155084,877
07 May 20240.15000.15500.15000.15500.1550105,069
06 May 20240.14500.15000.14500.15000.1500216,501
03 May 20240.15500.16000.14000.14500.1450536,048
02 May 20240.16500.16500.16000.16000.160090,073
01 May 20240.16500.17000.16500.16500.165029,648
30 Apr 20240.15750.16500.15750.16500.1650136,274
29 Apr 20240.15500.16000.15500.16000.1600289,409
26 Apr 20240.16000.16000.16000.16000.160025,123
24 Apr 20240.16500.16500.16000.16000.160035,900
23 Apr 20240.16000.16500.16000.16500.16504,266
22 Apr 20240.16000.16000.16000.16000.1600169,846
19 Apr 20240.17000.17000.16000.16500.1650160,140
18 Apr 20240.17500.17500.17000.17000.170079,538
17 Apr 2024------
16 Apr 20240.16500.16500.15500.15500.155099,721
15 Apr 20240.16000.16000.15500.15500.1550190,006
12 Apr 20240.15500.16000.15000.16000.1600313,422
11 Apr 20240.15500.16500.15500.16000.160078,820
10 Apr 20240.16000.16500.16000.16000.1600110,296
09 Apr 20240.16000.17000.16000.16500.1650148,178
08 Apr 20240.16000.16500.15500.16000.1600142,329
05 Apr 20240.16500.16500.16000.16000.1600113,034
04 Apr 20240.16000.17500.16000.17000.1700258,176
03 Apr 20240.16000.16000.16000.16000.160037,621
02 Apr 20240.15500.15500.15500.15500.15508,200
28 Mar 20240.16000.16000.15000.16000.1600455,219
27 Mar 20240.16500.16500.16000.16500.1650147,842
26 Mar 20240.16000.17000.16000.17000.1700293,753
25 Mar 20240.16000.16000.16000.16000.160077,416
22 Mar 20240.17000.17000.16000.16500.1650156,762
21 Mar 20240.18000.18000.16500.17000.1700631,305
20 Mar 20240.17500.17500.17000.17500.1750147,521
19 Mar 20240.19000.19500.17500.17500.1750367,112
18 Mar 20240.17500.19000.17500.18500.1850483,612
15 Mar 20240.17500.18500.17500.18000.1800240,013
14 Mar 20240.17000.17500.16500.17500.1750404,192
13 Mar 20240.16500.17500.16250.17500.1750581,058
12 Mar 20240.16000.16000.15500.16000.160088,522
11 Mar 20240.16500.16500.16000.16000.1600199,452
08 Mar 20240.16500.16500.16000.16000.1600143,115
07 Mar 20240.16000.16500.15750.16000.1600438,629
06 Mar 20240.16000.16500.15500.16000.1600114,427
05 Mar 20240.16500.16500.16000.16500.1650327,034
04 Mar 20240.15000.17000.14500.16500.1650682,496
01 Mar 20240.15000.15000.14500.14500.145083,718
29 Feb 20240.15500.15500.14500.15500.15501,066,978
28 Feb 20240.16000.16000.14500.16000.16001,410,536
27 Feb 20240.18500.20000.16000.16000.16002,421,142
26 Feb 20240.19000.20000.17500.18250.18251,365,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...