Red Hill Minerals Limited (RHI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 6.43 | 6.48 | 6.43 | 6.44 | 6.44 | 28 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 130 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 149 |
| 23 Apr 2024 | 6.49 | 6.50 | 6.43 | 6.50 | 6.50 | 529 |
| 22 Apr 2024 | 6.73 | 6.73 | 6.49 | 6.50 | 6.50 | 144 |
| 19 Apr 2024 | 6.47 | 6.80 | 6.35 | 6.80 | 6.80 | 248 |
| 18 Apr 2024 | 6.09 | 6.27 | 6.09 | 6.27 | 6.27 | 351 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.00 | 6.07 | 5.93 | 6.07 | 6.07 | 362 |
| 15 Apr 2024 | 6.02 | 6.08 | 6.02 | 6.07 | 6.07 | 290 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 5.73 | 5.75 | 5.72 | 5.75 | 5.75 | 598 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 109 |
| 08 Apr 2024 | 5.91 | 5.99 | 5.90 | 5.99 | 5.99 | 335 |
| 05 Apr 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 200 |
| 04 Apr 2024 | 5.57 | 5.59 | 5.52 | 5.59 | 5.59 | 330 |
| 03 Apr 2024 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 314 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 167 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 493 |
| 25 Mar 2024 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 487 |
| 22 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 105 |
| 21 Mar 2024 | 5.40 | 5.43 | 5.38 | 5.41 | 5.41 | 595 |
| 20 Mar 2024 | 5.40 | 5.40 | 5.37 | 5.40 | 5.40 | 850 |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 94 |
| 18 Mar 2024 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 469 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 14 |
| 13 Mar 2024 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 294 |
| 12 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 94 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 602 |
| 06 Mar 2024 | 5.74 | 5.74 | 5.32 | 5.32 | 5.32 | 1,309 |
| 05 Mar 2024 | 5.76 | 5.76 | 5.34 | 5.74 | 5.74 | 234 |
| 04 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 70 |
| 01 Mar 2024 | 5.58 | 5.82 | 5.21 | 5.24 | 5.24 | 4,206 |
| 29 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 224 |
| 28 Feb 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 125 |
| 27 Feb 2024 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 962 |
| 26 Feb 2024 | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | 1,101 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 5.17 | 5.19 | 5.14 | 5.15 | 5.15 | 788 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | 697 |
| 19 Feb 2024 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 356 |
| 16 Feb 2024 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 827 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 312 |
| 12 Feb 2024 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | 342 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 509 |
| 07 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200 |
| 06 Feb 2024 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | 1,257 |
| 05 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 53 |
| 02 Feb 2024 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 802 |
| 01 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 52 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 14 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 630 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 322 |
| 19 Jan 2024 | 5.09 | 5.09 | 4.89 | 4.97 | 4.97 | 1,412 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 102 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 603 |
| 12 Jan 2024 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 251 |
| 11 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 53 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | 660 |
| 03 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 118 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 5.10 | 5.10 | 4.91 | 4.98 | 4.98 | 869 |
| 28 Dec 2023 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | 283 |
| 27 Dec 2023 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 1,085 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 506 |
| 20 Dec 2023 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | 157 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 30 |
| 12 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 79 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 688 |
| 07 Dec 2023 | - | - | - | - | - | - |
| *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.