Red Hill Minerals Limited (RHI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:51AM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 7,631 |
| 17 Apr 2024 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | 2,350 |
| 16 Apr 2024 | 6.08 | 6.08 | 5.93 | 6.08 | 6.08 | 936 |
| 15 Apr 2024 | 5.99 | 6.08 | 5.99 | 6.08 | 6.08 | 11,887 |
| 12 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 11 Apr 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.77 | 12,420 |
| 10 Apr 2024 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 206 |
| 09 Apr 2024 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 58 |
| 08 Apr 2024 | 5.70 | 5.99 | 5.70 | 5.81 | 5.81 | 6,356 |
| 05 Apr 2024 | 5.63 | 5.68 | 5.63 | 5.68 | 5.68 | 8,917 |
| 04 Apr 2024 | 5.65 | 5.68 | 5.58 | 5.68 | 5.68 | 858 |
| 03 Apr 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 2,017 |
| 02 Apr 2024 | 5.55 | 5.55 | 5.34 | 5.50 | 5.50 | 4,013 |
| 28 Mar 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 2,189 |
| 27 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4 |
| 26 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 32 |
| 25 Mar 2024 | 5.51 | 5.65 | 5.41 | 5.65 | 5.65 | 4,345 |
| 22 Mar 2024 | 5.50 | 5.74 | 5.47 | 5.47 | 5.47 | 1,104 |
| 21 Mar 2024 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | 4,615 |
| 20 Mar 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 7,344 |
| 19 Mar 2024 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | 1,590 |
| 18 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1,183 |
| 15 Mar 2024 | 5.75 | 5.75 | 5.37 | 5.53 | 5.53 | 747 |
| 14 Mar 2024 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 571 |
| 13 Mar 2024 | 5.68 | 5.68 | 5.34 | 5.39 | 5.39 | 4,591 |
| 12 Mar 2024 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 92 |
| 11 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 08 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 07 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 35 |
| 06 Mar 2024 | 5.75 | 5.75 | 5.31 | 5.31 | 5.31 | 2,822 |
| 05 Mar 2024 | 5.75 | 5.75 | 5.35 | 5.75 | 5.75 | 6,289 |
| 04 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3,963 |
| 01 Mar 2024 | 5.46 | 5.80 | 5.21 | 5.32 | 5.32 | 24,137 |
| 29 Feb 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1,314 |
| 28 Feb 2024 | 5.48 | 5.48 | 5.40 | 5.45 | 5.45 | 1,700 |
| 27 Feb 2024 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 11,473 |
| 26 Feb 2024 | 5.12 | 5.23 | 5.06 | 5.23 | 5.23 | 13,169 |
| 23 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 100 |
| 22 Feb 2024 | 5.18 | 5.21 | 5.14 | 5.21 | 5.21 | 3,808 |
| 21 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 20 Feb 2024 | 5.15 | 5.20 | 5.08 | 5.08 | 5.08 | 3,245 |
| 19 Feb 2024 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 3,276 |
| 16 Feb 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1,871 |
| 15 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 193 |
| 14 Feb 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 2 |
| 13 Feb 2024 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 946 |
| 12 Feb 2024 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 776 |
| 09 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 150 |
| 08 Feb 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 621 |
| 07 Feb 2024 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | 944 |
| 06 Feb 2024 | 5.10 | 5.14 | 5.05 | 5.05 | 5.05 | 3,789 |
| 05 Feb 2024 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 479 |
| 02 Feb 2024 | 4.95 | 5.00 | 4.94 | 4.95 | 4.95 | 23,857 |
| 01 Feb 2024 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | 777 |
| 31 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 509 |
| 30 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 969 |
| 29 Jan 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 1,079 |
| 25 Jan 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 2,527 |
| 24 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 147 |
| 23 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 854 |
| 22 Jan 2024 | 5.08 | 5.09 | 4.80 | 5.00 | 5.00 | 4,108 |
| 19 Jan 2024 | 5.05 | 5.10 | 4.80 | 5.08 | 5.08 | 6,220 |
| 18 Jan 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 133 |
| 17 Jan 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 989 |
| 16 Jan 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 27 |
| 15 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3 |
| 12 Jan 2024 | 5.01 | 5.10 | 5.00 | 5.00 | 5.00 | 281 |
| 11 Jan 2024 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | 3,567 |
| 10 Jan 2024 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | 193 |
| 09 Jan 2024 | 5.10 | 5.25 | 5.07 | 5.25 | 5.25 | 9,229 |
| 08 Jan 2024 | 5.15 | 5.20 | 5.06 | 5.06 | 5.06 | 425 |
| 05 Jan 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 2,205 |
| 04 Jan 2024 | 5.09 | 5.10 | 5.01 | 5.01 | 5.01 | 1,195 |
| 03 Jan 2024 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | 6,751 |
| 02 Jan 2024 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 10,626 |
| 29 Dec 2023 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 9,969 |
| 28 Dec 2023 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | 147 |
| 27 Dec 2023 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 28,888 |
| 22 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 21 Dec 2023 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 1,286 |
| 20 Dec 2023 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | 8,202 |
| 19 Dec 2023 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 15 |
| 18 Dec 2023 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 2,408 |
| 15 Dec 2023 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 15,754 |
| 14 Dec 2023 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | 2,768 |
| 13 Dec 2023 | 4.73 | 4.85 | 4.73 | 4.74 | 4.74 | 323 |
| 12 Dec 2023 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | 606 |
| 11 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 348 |
| 08 Dec 2023 | 4.85 | 4.86 | 4.71 | 4.71 | 4.71 | 12,366 |
| 07 Dec 2023 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | 2,231 |
| 06 Dec 2023 | 4.66 | 4.87 | 4.59 | 4.81 | 4.81 | 2,123 |
| 05 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 04 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 01 Dec 2023 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 202 |
| 30 Nov 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 205 |
| 29 Nov 2023 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 532 |
| 28 Nov 2023 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 2,312 |
| 27 Nov 2023 | 4.60 | 4.63 | 4.41 | 4.60 | 4.60 | 1,865 |
| 27 Nov 2023 | 0.1 Dividend | |||||
| 24 Nov 2023 | 4.76 | 4.76 | 4.69 | 4.69 | 4.59 | 23,841 |
| *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.