Riversgold Limited (RGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

-0.0010

(-14.29%)

At close: 10:06AM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	143,045
22 Apr 2024	0.0070	0.0070	0.0065	0.0065	0.0065	758,871
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	268,295
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,998,322
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
16 Apr 2024	0.0070	0.0075	0.0070	0.0075	0.0075	288,500
15 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	405,560
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	536,206
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	45,454
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
09 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	11,875
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	129,553
04 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	176,688
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	71,067
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	82,400
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	274,999
25 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,016,875
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	141,373
21 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	147,446
20 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,596,697
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	437,899
18 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	8,209,437
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	171,857
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	503,570
13 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	350,000
12 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	468,887
11 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	112,500
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	26,055
07 Mar 2024	0.0085	0.0090	0.0080	0.0090	0.0090	706,103
06 Mar 2024	0.0085	0.0085	0.0080	0.0080	0.0080	1,271,800
05 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	170,000
01 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	593,894
29 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	374,014
28 Feb 2024	0.0085	0.0090	0.0080	0.0080	0.0080	1,182,940
27 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,204,074
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	187,500
23 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	828,178
22 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,017,115
21 Feb 2024	0.0080	0.0100	0.0080	0.0090	0.0090	1,229,899
20 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,564,267
19 Feb 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,358,785
16 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	2,199,582
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	130,000
14 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,101,088
13 Feb 2024	0.0090	0.0090	0.0080	0.0085	0.0085	361,639
12 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	505,300
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	423,448
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	599,261
07 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,749,646
06 Feb 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,848,202
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	551,500
02 Feb 2024	0.0110	0.0110	0.0095	0.0100	0.0100	1,194,864
01 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	526,488
31 Jan 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,336,899
30 Jan 2024	0.0100	0.0100	0.0095	0.0100	0.0100	1,542,656
29 Jan 2024	0.0100	0.0100	0.0090	0.0095	0.0095	924,523
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	618,835
24 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,597,995
23 Jan 2024	0.0095	0.0095	0.0090	0.0090	0.0090	188,699
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	853,816
19 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	255,287
18 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	301,505
17 Jan 2024	0.0100	0.0105	0.0100	0.0105	0.0105	236,413
16 Jan 2024	0.0120	0.0120	0.0100	0.0100	0.0100	5,814,465
15 Jan 2024	0.0125	0.0125	0.0125	0.0125	0.0125	25,000
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	90,050
11 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	986,522
10 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	97,753
09 Jan 2024	0.0125	0.0135	0.0120	0.0120	0.0120	1,022,805
08 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	513,558
05 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	742,100
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,648,722
03 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	638,944
02 Jan 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,123,418
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	87,270
28 Dec 2023	0.0115	0.0120	0.0115	0.0115	0.0115	1,196,617
27 Dec 2023	0.0120	0.0120	0.0115	0.0115	0.0115	438,568
22 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	4,121,348
21 Dec 2023	0.0115	0.0120	0.0110	0.0110	0.0110	2,850,040
20 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	5,399,780
19 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	1,256,269
18 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	1,766,227
15 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,495,039
14 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,373,762
13 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	389,435
12 Dec 2023	0.0150	0.0150	0.0130	0.0130	0.0130	6,816,634
11 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	2,887,791
08 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,463,104
07 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	3,340,787
06 Dec 2023	0.0160	0.0180	0.0160	0.0160	0.0160	9,417,494
05 Dec 2023	0.0160	0.0160	0.0155	0.0160	0.0160	2,281,925
04 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,187,782
01 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,903,402
30 Nov 2023	0.0170	0.0170	0.0150	0.0160	0.0160	7,514,804
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,201.74+772.40(+0.80%)

Riversgold Limited (RGL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,201.74
+772.40(+0.80%)