Red Hill Minerals Limited (RHI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 10 Oct 2024 | 4.0000 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 4,277 |
| 09 Oct 2024 | 3.8300 | 4.1500 | 3.8300 | 4.0000 | 4.0000 | 14,866 |
| 08 Oct 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1,152 |
| 07 Oct 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9400 | 3.9400 | 1,566 |
| 04 Oct 2024 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | 3.9300 | 1,576 |
| 03 Oct 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 1,783 |
| 02 Oct 2024 | 3.8000 | 4.1800 | 3.8000 | 4.0400 | 4.0400 | 23,011 |
| 01 Oct 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 26,975 |
| 30 Sept 2024 | 3.5100 | 3.8100 | 3.5100 | 3.8000 | 3.8000 | 41,386 |
| 27 Sept 2024 | 3.4100 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 2,915 |
| 26 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 298 |
| 25 Sept 2024 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 6,495 |
| 24 Sept 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 380 |
| 23 Sept 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3300 | 2,234 |
| 20 Sept 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | 3.3200 | 4,473 |
| 19 Sept 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 4,417 |
| 18 Sept 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 2,142 |
| 17 Sept 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 16 Sept 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.2300 | 4,648 |
| 13 Sept 2024 | 3.3000 | 3.4400 | 3.1300 | 3.2200 | 3.2200 | 15,366 |
| 12 Sept 2024 | 3.5000 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 14,837 |
| 11 Sept 2024 | 3.4000 | 3.4900 | 3.3500 | 3.4900 | 3.4900 | 14,082 |
| 10 Sept 2024 | 3.2300 | 3.4000 | 3.0800 | 3.3000 | 3.3000 | 30,894 |
| 09 Sept 2024 | 2.9500 | 3.0500 | 2.8400 | 3.0200 | 3.0200 | 13,050 |
| 06 Sept 2024 | 3.1100 | 3.1250 | 2.9400 | 2.9400 | 2.9400 | 20,218 |
| 05 Sept 2024 | 3.3700 | 3.3700 | 3.1100 | 3.1300 | 3.1300 | 21,810 |
| 04 Sept 2024 | 3.5500 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 4,913 |
| 03 Sept 2024 | 3.6200 | 3.6200 | 3.5500 | 3.6200 | 3.6200 | 190 |
| 02 Sept 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 2,833 |
| 30 Aug 2024 | 3.6500 | 3.7100 | 3.5800 | 3.6600 | 3.6600 | 36,144 |
| 29 Aug 2024 | 3.7000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 6,029 |
| 28 Aug 2024 | 3.6300 | 3.7400 | 3.5100 | 3.6500 | 3.6500 | 43,994 |
| 27 Aug 2024 | 3.8000 | 3.8000 | 3.6100 | 3.6100 | 3.6100 | 11,491 |
| 26 Aug 2024 | 3.8700 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 7,618 |
| 23 Aug 2024 | 4.0200 | 4.0200 | 3.8500 | 3.8700 | 3.8700 | 2,470 |
| 22 Aug 2024 | 3.7100 | 4.0300 | 3.6000 | 4.0300 | 4.0300 | 18,470 |
| 21 Aug 2024 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | 3.7000 | 101,263 |
| 20 Aug 2024 | 4.2200 | 4.2200 | 3.6500 | 3.9300 | 3.9300 | 103,658 |
| 19 Aug 2024 | 4.5100 | 4.5100 | 4.1700 | 4.2600 | 4.2600 | 68,167 |
| 16 Aug 2024 | 4.8500 | 4.8500 | 4.5100 | 4.5100 | 4.5100 | 19,196 |
| 15 Aug 2024 | 5.1000 | 5.1000 | 4.8700 | 4.9000 | 4.9000 | 37,578 |
| 14 Aug 2024 | 5.1000 | 5.1100 | 5.0100 | 5.0300 | 5.0300 | 13,280 |
| 13 Aug 2024 | 5.1200 | 5.1300 | 5.1000 | 5.1000 | 5.1000 | 7,707 |
| 12 Aug 2024 | 5.2700 | 5.2700 | 5.1300 | 5.1300 | 5.1300 | 556 |
| 09 Aug 2024 | 5.0800 | 5.3400 | 5.0800 | 5.2700 | 5.2700 | 3,556 |
| 08 Aug 2024 | 5.2400 | 5.3900 | 4.9900 | 5.0300 | 5.0300 | 15,591 |
| 07 Aug 2024 | 5.2900 | 5.3500 | 5.2200 | 5.3500 | 5.3500 | 12,584 |
| 06 Aug 2024 | 5.3000 | 5.3050 | 5.2500 | 5.2500 | 5.2500 | 10,446 |
| 05 Aug 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2500 | 5.2500 | 14,580 |
| 02 Aug 2024 | 5.3800 | 5.4000 | 5.0200 | 5.3700 | 5.3700 | 20,201 |
| 01 Aug 2024 | 5.3600 | 5.3800 | 5.3500 | 5.3800 | 5.3800 | 5,573 |
| 31 July 2024 | 5.3300 | 5.3800 | 5.3200 | 5.3400 | 5.3400 | 16,830 |
| 30 July 2024 | 5.4900 | 5.5000 | 5.4400 | 5.4400 | 5.4400 | 10,839 |
| 29 July 2024 | 5.6000 | 5.6000 | 5.4900 | 5.4900 | 5.4900 | 10,392 |
| 26 July 2024 | 5.4600 | 5.6000 | 5.4200 | 5.5000 | 5.5000 | 13,324 |
| 25 July 2024 | 5.5800 | 5.5800 | 5.4500 | 5.5000 | 5.5000 | 55,900 |
| 24 July 2024 | 5.5500 | 5.5500 | 5.5400 | 5.5400 | 5.5400 | 34,967 |
| 23 July 2024 | 5.6000 | 5.6500 | 5.5450 | 5.5500 | 5.5500 | 10,692 |
| 22 July 2024 | 5.7200 | 5.7300 | 5.6000 | 5.6000 | 5.6000 | 8,702 |
| 19 July 2024 | 5.6000 | 5.7400 | 5.6000 | 5.6700 | 5.6700 | 23,444 |
| 18 July 2024 | 5.6000 | 5.6500 | 5.5850 | 5.6000 | 5.6000 | 4,692 |
| 17 July 2024 | 5.6000 | 5.6000 | 5.5100 | 5.5500 | 5.5500 | 53,769 |
| 16 July 2024 | 5.7400 | 5.7400 | 5.5100 | 5.5600 | 5.5600 | 21,970 |
| 15 July 2024 | 5.6500 | 5.7400 | 5.2400 | 5.7400 | 5.7400 | 64,916 |
| 12 July 2024 | 5.8300 | 5.8300 | 5.3900 | 5.5700 | 5.5700 | 124,024 |
| 11 July 2024 | 5.8100 | 5.9200 | 5.7500 | 5.8200 | 5.8200 | 62,666 |
| 10 July 2024 | 6.0000 | 6.0000 | 5.7300 | 5.7500 | 5.7500 | 23,060 |
| 09 July 2024 | 6.0400 | 6.2000 | 5.6900 | 6.1000 | 6.1000 | 151,990 |
| 09 July 2024 | 1.5 Dividend | |||||
| 08 July 2024 | 7.8500 | 7.9000 | 7.6100 | 7.8000 | 6.3000 | 578,755 |
| 05 July 2024 | 7.7000 | 7.9500 | 7.7000 | 7.8000 | 6.3000 | 498,864 |
| 04 July 2024 | 7.4700 | 7.9500 | 7.4600 | 7.7000 | 6.2192 | 397,968 |
| 03 July 2024 | 7.3200 | 7.4500 | 7.1300 | 7.3500 | 5.9365 | 258,021 |
| 02 July 2024 | 6.6000 | 6.6000 | 6.5000 | 6.6000 | 5.3308 | 868 |
| 01 July 2024 | 6.6000 | 6.6000 | 6.5000 | 6.6000 | 5.3308 | 2,522 |
| 28 June 2024 | 6.6000 | 6.6000 | 6.5700 | 6.6000 | 5.3308 | 1,077 |
| 27 June 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.2500 | - |
| 26 June 2024 | 6.5000 | 6.6100 | 6.5000 | 6.5000 | 5.2500 | 4,182 |
| 25 June 2024 | 6.4100 | 6.5900 | 6.3700 | 6.5900 | 5.3227 | 2,191 |
| 24 June 2024 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 5.3146 | 4 |
| 21 June 2024 | 6.6600 | 6.6600 | 6.5800 | 6.5800 | 5.3146 | 61 |
| 20 June 2024 | 6.7600 | 6.7600 | 6.5700 | 6.6000 | 5.3308 | 858 |
| 19 June 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 5.3954 | 3,616 |
| 18 June 2024 | 6.5900 | 6.6800 | 6.4600 | 6.6800 | 5.3954 | 1,223 |
| 17 June 2024 | 6.6600 | 6.6800 | 6.6600 | 6.6800 | 5.3954 | 6,863 |
| 14 June 2024 | 6.8000 | 6.8000 | 6.6900 | 6.6900 | 5.4035 | 1,654 |
| 13 June 2024 | 6.7200 | 6.8000 | 6.7000 | 6.8000 | 5.4923 | 8,440 |
| 12 June 2024 | 6.8700 | 6.8800 | 6.8000 | 6.8000 | 5.4923 | 16,752 |
| 11 June 2024 | 6.5100 | 6.8700 | 6.5000 | 6.7600 | 5.4600 | 32,856 |
| 07 June 2024 | 6.2900 | 6.6500 | 6.2900 | 6.5500 | 5.2904 | 18,710 |
| 06 June 2024 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | 5.0077 | 5,895 |
| 05 June 2024 | 6.3900 | 6.4500 | 6.3900 | 6.4500 | 5.2096 | 368 |
| 04 June 2024 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 5.2096 | 1,857 |
| 03 June 2024 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 5.2096 | 2,460 |
| 31 May 2024 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | 5.2500 | 2,851 |
| 30 May 2024 | 6.7900 | 6.7900 | 6.4600 | 6.5000 | 5.2500 | 5,794 |
| 29 May 2024 | 6.6500 | 6.7100 | 6.6000 | 6.6200 | 5.3469 | 1,746 |
| 28 May 2024 | 6.6100 | 6.7400 | 6.6000 | 6.6000 | 5.3308 | 154 |
| 27 May 2024 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 5.3308 | 3,605 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.