Australia markets close in 5 hours 57 minutes

Rafaella Resources Limited (RFR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06400.0000 (0.00%)
As of 10:08AM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20200.06400.06400.06400.06400.0640-
12 Aug 20200.06400.06400.06400.06400.0640-
11 Aug 20200.06500.06500.06400.06400.0640290,542
10 Aug 20200.06500.06500.06400.06400.0640245,564
07 Aug 20200.06600.06600.06300.06300.0630829,123
06 Aug 20200.06800.06800.06800.06800.068021,900
05 Aug 20200.07100.07100.05900.06200.0620908,100
04 Aug 20200.07500.07500.07000.07000.070074,302
03 Aug 20200.08000.08000.08000.08000.08005,698
31 Jul 20200.08900.08900.08000.08000.080075,060
30 Jul 20200.09200.09200.09200.09200.092010,500
29 Jul 20200.09500.09500.09200.09200.092055,500
28 Jul 20200.09600.09600.09500.09500.0950118,700
27 Jul 20200.09500.09600.09500.09500.095088,000
24 Jul 20200.09300.09300.09300.09300.093027,000
23 Jul 20200.09100.09300.09100.09300.093025,000
22 Jul 20200.09000.09000.09000.09000.090045,000
21 Jul 20200.08900.09000.08900.09000.090027,940
20 Jul 20200.08600.08600.08500.08500.085082,981
17 Jul 20200.08700.08700.08500.08500.085030,000
16 Jul 20200.07900.08000.07900.08000.080036,802
15 Jul 20200.07500.07500.07500.07500.0750-
14 Jul 20200.07500.07500.07500.07500.0750-
13 Jul 20200.07500.07500.07500.07500.0750-
10 Jul 20200.07500.07500.07500.07500.0750-
09 Jul 20200.07500.07500.07500.07500.075013,000
08 Jul 20200.07500.07500.07500.07500.07502,000
07 Jul 20200.07500.07500.07500.07500.0750-
06 Jul 20200.07500.07500.07500.07500.0750-
03 Jul 20200.07500.07500.07500.07500.0750-
02 Jul 20200.07500.07500.07500.07500.0750-
01 Jul 20200.07800.07800.07500.07500.075013,000
30 Jun 20200.07400.07400.07400.07400.0740-
29 Jun 20200.07400.07400.07400.07400.0740-
26 Jun 20200.07400.07400.07400.07400.0740-
25 Jun 20200.07400.07400.07400.07400.074020,000
24 Jun 20200.07400.07400.07400.07400.074030,000
23 Jun 20200.07400.07400.07400.07400.0740-
22 Jun 20200.07400.07400.07400.07400.0740-
19 Jun 20200.07400.07400.07400.07400.0740-
18 Jun 20200.07400.07400.07400.07400.0740-
17 Jun 20200.07400.07400.07400.07400.07409,000
16 Jun 20200.07600.07800.07600.07600.0760337,000
15 Jun 20200.07600.07600.07600.07600.0760-
12 Jun 20200.07600.07600.07600.07600.0760120,000
11 Jun 20200.07600.07600.07600.07600.0760-
10 Jun 20200.07600.07600.07600.07600.076010,000
09 Jun 20200.08200.08200.08100.08100.0810279,612
05 Jun 20200.08100.08100.08100.08100.0810-
04 Jun 20200.08100.08100.08100.08100.0810-
03 Jun 20200.08500.08500.08100.08100.081069,888
02 Jun 20200.08300.08300.08300.08300.0830150,000
01 Jun 20200.07600.07600.07600.07600.0760-
29 May 20200.07500.07600.07200.07600.076051,500
28 May 20200.07800.07800.07800.07800.07808,500
27 May 20200.08500.08500.08300.08300.083027,548
26 May 20200.08300.08300.08300.08300.0830-
25 May 20200.08300.08300.08300.08300.0830-
22 May 20200.08300.08300.08300.08300.0830-
21 May 20200.08500.08500.08300.08300.083070,000
20 May 20200.08800.08800.08800.08800.0880-
19 May 20200.08800.08800.08800.08800.0880-
18 May 20200.08800.08800.08800.08800.0880-
15 May 20200.08800.08800.08800.08800.0880-
14 May 20200.08800.08800.08800.08800.0880-
13 May 20200.08800.08800.08800.08800.0880-
12 May 20200.08800.08800.08800.08800.0880-
11 May 20200.08800.08800.08800.08800.0880-
08 May 20200.08800.08800.08800.08800.0880-
07 May 20200.08800.08800.08800.08800.08806,000
06 May 20200.08700.08700.08700.08700.0870-
05 May 20200.08700.08700.08700.08700.0870-
04 May 20200.08700.08700.08700.08700.0870-
01 May 20200.08900.08900.08600.08700.0870207,136
30 Apr 20200.09500.09500.09500.09500.09509,358
29 Apr 20200.09500.09500.09500.09500.095015,642
28 Apr 20200.08800.09500.08700.09500.0950231,300
27 Apr 20200.08700.08800.08700.08800.0880133,365
24 Apr 20200.08300.08300.08300.08300.0830171,752
23 Apr 20200.08000.08000.07800.07900.0790780,000
22 Apr 20200.06900.06900.06900.06900.0690-
21 Apr 20200.06900.06900.06900.06900.0690200,000
20 Apr 20200.06100.06100.06100.06100.0610-
17 Apr 20200.06100.06100.06100.06100.061040,000
16 Apr 20200.06000.06000.06000.06000.0600-
15 Apr 20200.06000.06000.06000.06000.0600-
14 Apr 20200.06000.06000.06000.06000.0600-
09 Apr 20200.06000.06000.06000.06000.0600-
08 Apr 20200.06000.06000.06000.06000.0600-
07 Apr 20200.06000.06000.06000.06000.0600-
06 Apr 20200.06000.06000.06000.06000.0600-
03 Apr 20200.06000.06000.06000.06000.060055,000
02 Apr 20200.05000.05000.05000.05000.0500250,000
01 Apr 20200.05000.05000.05000.05000.0500380,812
31 Mar 20200.05000.05000.05000.05000.0500400,000
30 Mar 20200.05000.05000.05000.05000.0500200,000
27 Mar 20200.06000.06000.06000.06000.0600-
26 Mar 20200.06000.06000.06000.06000.0600-
25 Mar 20200.06000.06000.06000.06000.0600-
24 Mar 20200.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...