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

Riversgold Limited (RGL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:18PM AEDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,693,101
02 Oct 2023	0.0130	0.0135	0.0130	0.0130	0.0130	1,693,101
29 Sept 2023	0.0130	0.0130	0.0120	0.0130	0.0130	417,873
28 Sept 2023	0.0130	0.0130	0.0120	0.0130	0.0130	444,172
27 Sept 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,233,295
26 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
25 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	116,391
22 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
21 Sept 2023	0.0120	0.0120	0.0115	0.0120	0.0120	813,699
20 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,821,300
19 Sept 2023	0.0140	0.0140	0.0120	0.0120	0.0120	1,873,926
18 Sept 2023	0.0110	0.0130	0.0110	0.0130	0.0130	4,234,096
15 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,564,777
14 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,479,541
13 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,079,984
12 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	54
11 Sept 2023	0.0110	0.0125	0.0110	0.0120	0.0120	211,678
08 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	275,778
07 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	103,333
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,647,650
05 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	91,286
04 Sept 2023	0.0120	0.0130	0.0120	0.0130	0.0130	236,052
01 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	67,188
31 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	3,091,943
30 Aug 2023	0.0125	0.0125	0.0120	0.0120	0.0120	2,107,741
29 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,144,393
28 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,984,164
25 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	288,815
23 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,663,462
22 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	416,666
21 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,503,255
18 Aug 2023	0.0125	0.0130	0.0125	0.0130	0.0130	383,465
17 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	53,000
16 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	741,765
15 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	816,544
14 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	380,854
11 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,249,050
10 Aug 2023	0.0125	0.0130	0.0125	0.0130	0.0130	103,013
09 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,103,086
08 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	498,477
07 Aug 2023	0.0135	0.0140	0.0130	0.0140	0.0140	50,263
04 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	96,869
03 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	804,545
02 Aug 2023	0.0130	0.0145	0.0130	0.0140	0.0140	3,427,368
01 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	265,005
31 July 2023	0.0140	0.0140	0.0120	0.0140	0.0140	3,459,769
28 July 2023	0.0130	0.0140	0.0130	0.0140	0.0140	375,115
27 July 2023	0.0120	0.0140	0.0120	0.0130	0.0130	5,605,854
26 July 2023	0.0120	0.0125	0.0110	0.0120	0.0120	7,724,863
25 July 2023	0.0120	0.0125	0.0120	0.0120	0.0120	416,815
24 July 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,949,836
21 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	995,854
20 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,733,700
19 July 2023	0.0130	0.0135	0.0120	0.0125	0.0125	8,102,982
18 July 2023	0.0140	0.0140	0.0120	0.0120	0.0120	9,118,681
17 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	41,667
14 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,564,765
13 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	137,095
12 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	599,212
11 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	587,654
10 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,423,652
07 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	9,812
06 July 2023	0.0140	0.0160	0.0140	0.0160	0.0160	805,039
05 July 2023	0.0160	0.0160	0.0140	0.0140	0.0140	1,911,385
04 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,742,337
03 July 2023	0.0160	0.0165	0.0160	0.0160	0.0160	2,438,995
30 June 2023	0.0140	0.0160	0.0135	0.0150	0.0150	8,247,056
29 June 2023	0.0140	0.0140	0.0130	0.0130	0.0130	4,795,365
28 June 2023	0.0160	0.0160	0.0140	0.0140	0.0140	3,776,666
27 June 2023	0.0130	0.0160	0.0130	0.0150	0.0150	9,714,991
26 June 2023	0.0140	0.0140	0.0130	0.0130	0.0130	2,374,991
23 June 2023	0.0130	0.0140	0.0130	0.0140	0.0140	719,532
22 June 2023	0.0140	0.0140	0.0130	0.0130	0.0130	200,997
21 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	916,130
20 June 2023	0.0140	0.0140	0.0120	0.0130	0.0130	13,479,383
19 June 2023	0.0140	0.0145	0.0140	0.0140	0.0140	3,214,700
16 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,583,075
15 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	762,683
14 June 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,448,866
13 June 2023	0.0170	0.0170	0.0150	0.0150	0.0150	3,228,483
09 June 2023	0.0170	0.0170	0.0150	0.0170	0.0170	1,573,267
08 June 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,153,590
07 June 2023	0.0150	0.0160	0.0150	0.0150	0.0150	4,499,878
06 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 June 2023	0.0170	0.0170	0.0155	0.0160	0.0160	1,366,643
02 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,674,199
01 June 2023	0.0160	0.0170	0.0160	0.0160	0.0160	3,249,500
31 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	4,807,284
30 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	445,394
29 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	695,786
26 May 2023	0.0170	0.0180	0.0160	0.0160	0.0160	4,242,415
25 May 2023	0.0190	0.0190	0.0170	0.0170	0.0170	6,193,836
24 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	2,791,377
23 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	3,944,500
22 May 2023	0.0170	0.0180	0.0170	0.0170	0.0170	2,310,936
19 May 2023	0.0170	0.0180	0.0165	0.0170	0.0170	647,491
18 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,460,233
17 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	2,152,941
16 May 2023	0.0190	0.0190	0.0170	0.0170	0.0170	3,397,305
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6370-0.0067(-1.04%)

ASX 2007,033.20-15.40(-0.22%)

OIL89.01-1.78(-1.96%)

GOLD1,848.60-17.50(-0.94%)

Bitcoin AUD44,054.19+1,548.51(+3.64%)

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

Riversgold Limited (RGL.AX)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6370
-0.0067(-1.04%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
89.01
-1.78(-1.96%)

GOLD
1,848.60
-17.50(-0.94%)

Bitcoin AUD
44,054.19
+1,548.51(+3.64%)