Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Regional Express Holdings Limited (REX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8400

+0.0550

(+7.01%)

At close: 03:53PM AEDT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.8000	0.8400	0.7700	0.8400	0.8400	65,548
08 Dec 2023	0.8050	0.8050	0.7850	0.7850	0.7850	65,992
07 Dec 2023	0.8300	0.8300	0.8000	0.8000	0.8000	4,180
06 Dec 2023	0.7850	0.8300	0.7850	0.8000	0.8000	21,747
05 Dec 2023	0.8550	0.8550	0.7800	0.8150	0.8150	54,774
04 Dec 2023	0.8350	0.8550	0.8150	0.8550	0.8550	58,918
01 Dec 2023	0.8550	0.8650	0.8350	0.8350	0.8350	19,496
30 Nov 2023	0.8550	0.8600	0.8550	0.8550	0.8550	4,739
29 Nov 2023	0.8600	0.8600	0.8550	0.8550	0.8550	1,748
28 Nov 2023	0.8700	0.8700	0.8500	0.8500	0.8500	17,227
27 Nov 2023	0.8600	0.8600	0.8600	0.8600	0.8600	3,313
24 Nov 2023	0.8500	0.8600	0.8450	0.8600	0.8600	8,937
23 Nov 2023	0.8400	0.8700	0.8350	0.8700	0.8700	20,801
22 Nov 2023	0.8300	0.8375	0.8300	0.8375	0.8375	27,843
21 Nov 2023	0.8550	0.8650	0.8350	0.8350	0.8350	37,308
20 Nov 2023	0.8700	0.8700	0.8500	0.8650	0.8650	5,112
17 Nov 2023	0.8600	0.8900	0.8600	0.8750	0.8750	10,541
16 Nov 2023	0.8650	0.8650	0.8600	0.8600	0.8600	990
15 Nov 2023	0.8750	0.8750	0.8550	0.8650	0.8650	11,225
14 Nov 2023	0.8750	0.8750	0.8750	0.8750	0.8750	2,159
13 Nov 2023	0.9000	0.9000	0.8750	0.8750	0.8750	9,410
10 Nov 2023	0.8500	0.9000	0.8500	0.9000	0.9000	17,621
09 Nov 2023	0.8800	0.8800	0.8550	0.8550	0.8550	23,275
08 Nov 2023	0.8900	0.9000	0.8700	0.8700	0.8700	28,258
07 Nov 2023	0.8950	0.9000	0.8900	0.8900	0.8900	15,856
06 Nov 2023	0.8700	0.8800	0.8700	0.8800	0.8800	2,496
03 Nov 2023	0.9000	0.9000	0.8600	0.8600	0.8600	10,451
02 Nov 2023	0.9000	0.9000	0.8900	0.9000	0.9000	75,524
01 Nov 2023	0.8900	0.8900	0.8650	0.8650	0.8650	10,290
31 Oct 2023	0.8600	0.8600	0.8550	0.8550	0.8550	4,476
30 Oct 2023	0.8800	0.8800	0.8600	0.8600	0.8600	3,557
27 Oct 2023	0.8900	0.8950	0.8600	0.8800	0.8800	4,177
26 Oct 2023	0.8800	0.8900	0.8800	0.8900	0.8900	1,387
25 Oct 2023	0.8550	0.8950	0.8550	0.8600	0.8600	1,873
24 Oct 2023	0.8500	0.8500	0.8500	0.8500	0.8500	1
23 Oct 2023	0.8500	0.8800	0.8450	0.8800	0.8800	19,641
20 Oct 2023	0.8600	0.8700	0.8600	0.8600	0.8600	8,001
19 Oct 2023	0.8600	0.8600	0.8500	0.8500	0.8500	1,025
18 Oct 2023	0.8575	0.8600	0.8550	0.8600	0.8600	35,613
17 Oct 2023	0.8500	0.8600	0.8500	0.8600	0.8600	26,676
16 Oct 2023	0.9000	0.9000	0.8500	0.8500	0.8500	69,674
13 Oct 2023	0.9000	0.9000	0.8800	0.8950	0.8950	33,189
12 Oct 2023	0.9000	0.9000	0.8900	0.8900	0.8900	1,012
11 Oct 2023	0.8800	0.9000	0.8800	0.8850	0.8850	12,590
10 Oct 2023	0.8900	0.8900	0.8800	0.8800	0.8800	10,891
09 Oct 2023	0.9200	0.9200	0.8950	0.9000	0.9000	10,821
06 Oct 2023	0.9500	0.9500	0.9000	0.9000	0.9000	72,153
05 Oct 2023	1.0000	1.0000	0.9500	0.9500	0.9500	48,950
04 Oct 2023	0.9800	1.0000	0.9550	1.0000	1.0000	44,730
03 Oct 2023	1.0000	1.0000	0.9800	0.9800	0.9800	11,009
02 Oct 2023	0.9950	1.0000	0.9650	1.0000	1.0000	17,907
29 Sept 2023	0.9800	0.9950	0.9550	0.9950	0.9950	18,814
28 Sept 2023	0.9900	0.9900	0.9800	0.9800	0.9800	15,195
27 Sept 2023	1.0000	1.0350	1.0000	1.0000	1.0000	8,316
26 Sept 2023	1.0050	1.0050	1.0000	1.0000	1.0000	4,040
25 Sept 2023	1.0400	1.0400	1.0050	1.0050	1.0050	1,764
22 Sept 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
21 Sept 2023	1.0400	1.0400	1.0400	1.0400	1.0400	7,273
20 Sept 2023	1.0500	1.0500	1.0300	1.0450	1.0450	3,541
19 Sept 2023	1.0500	1.0500	1.0000	1.0250	1.0250	73,781
18 Sept 2023	1.0500	1.0500	1.0300	1.0425	1.0425	15,479
15 Sept 2023	1.0500	1.0500	1.0500	1.0500	1.0500	1,852
14 Sept 2023	1.0500	1.0500	1.0300	1.0500	1.0500	3,550
13 Sept 2023	1.0500	1.0500	1.0300	1.0400	1.0400	11,248
12 Sept 2023	1.0400	1.0400	1.0300	1.0300	1.0300	10,753
11 Sept 2023	1.0400	1.0400	1.0300	1.0300	1.0300	4,448
08 Sept 2023	1.0425	1.0450	1.0425	1.0450	1.0450	5,181
07 Sept 2023	1.0500	1.0500	1.0400	1.0400	1.0400	272
06 Sept 2023	1.0600	1.0600	1.0400	1.0400	1.0400	8,250
05 Sept 2023	1.0600	1.0600	1.0500	1.0500	1.0500	833
04 Sept 2023	1.0550	1.0600	1.0500	1.0500	1.0500	11,342
01 Sept 2023	1.0400	1.0550	1.0300	1.0550	1.0550	10,944
31 Aug 2023	1.0450	1.0550	1.0300	1.0550	1.0550	17,012
30 Aug 2023	1.0600	1.0600	1.0300	1.0300	1.0300	16,221
29 Aug 2023	1.0450	1.0600	1.0350	1.0600	1.0600	19,184
28 Aug 2023	1.0400	1.0550	1.0400	1.0550	1.0550	9,761
25 Aug 2023	1.0450	1.0450	1.0400	1.0450	1.0450	15,897
24 Aug 2023	1.0300	1.0750	1.0300	1.0750	1.0750	6,756
23 Aug 2023	1.0900	1.0900	1.0300	1.0800	1.0800	7,495
22 Aug 2023	1.0800	1.0850	1.0800	1.0800	1.0800	2,808
21 Aug 2023	1.0800	1.0850	1.0500	1.0850	1.0850	17,167
18 Aug 2023	1.0800	1.0800	1.0750	1.0750	1.0750	8,237
17 Aug 2023	1.0700	1.0850	1.0700	1.0800	1.0800	14,839
16 Aug 2023	1.0900	1.0900	1.0650	1.0700	1.0700	17,170
15 Aug 2023	1.0950	1.0950	1.0650	1.0650	1.0650	4,362
14 Aug 2023	1.0800	1.0900	1.0050	1.0900	1.0900	103,121
11 Aug 2023	1.0900	1.0900	1.0750	1.0800	1.0800	8,339
10 Aug 2023	1.1000	1.1000	1.0750	1.0950	1.0950	18,353
09 Aug 2023	1.1200	1.1200	1.1000	1.1000	1.1000	47,225
08 Aug 2023	1.1200	1.1200	1.1200	1.1200	1.1200	970
07 Aug 2023	1.1200	1.1300	1.1200	1.1300	1.1300	12,205
04 Aug 2023	1.1200	1.1250	1.1200	1.1200	1.1200	12,234
03 Aug 2023	1.1200	1.1300	1.1200	1.1250	1.1250	3,007
02 Aug 2023	1.1300	1.1300	1.1200	1.1200	1.1200	9,621
01 Aug 2023	1.1300	1.1300	1.1200	1.1300	1.1300	26,158
31 July 2023	1.1300	1.1300	1.1150	1.1300	1.1300	30,959
28 July 2023	1.1250	1.1250	1.1250	1.1250	1.1250	-
27 July 2023	1.1250	1.1250	1.1250	1.1250	1.1250	1,374
26 July 2023	1.1250	1.1250	1.1200	1.1200	1.1200	41,241
25 July 2023	1.1200	1.1250	1.1200	1.1250	1.1250	23,303
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6566-0.0015(-0.22%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.77+0.54(+0.76%)

GOLD2,013.60-0.90(-0.04%)

Bitcoin AUD63,896.04-2,983.26(-4.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Regional Express Holdings Limited (REX.AX)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6566
-0.0015(-0.22%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.77
+0.54(+0.76%)

GOLD
2,013.60
-0.90(-0.04%)

Bitcoin AUD
63,896.04
-2,983.26(-4.46%)