iExec RLC AUD (RLC-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 05:42PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9456 | 5.1024 | 4.8998 | 5.0238 | 5.0238 | 16,162,299 |
| 20 May 2024 | 4.7667 | 4.7823 | 4.5325 | 4.5602 | 4.5602 | 7,842,072 |
| 19 May 2024 | 4.8822 | 4.9330 | 4.7353 | 4.7667 | 4.7667 | 8,339,769 |
| 18 May 2024 | 4.9307 | 4.9836 | 4.8292 | 4.8821 | 4.8821 | 10,495,425 |
| 17 May 2024 | 4.9601 | 5.1891 | 4.8154 | 4.9307 | 4.9307 | 14,799,656 |
| 16 May 2024 | 4.4342 | 4.9977 | 4.3348 | 4.9599 | 4.9599 | 15,334,963 |
| 15 May 2024 | 4.5513 | 4.6665 | 4.3785 | 4.4342 | 4.4342 | 10,492,974 |
| 14 May 2024 | 5.0380 | 5.1523 | 4.4947 | 4.5513 | 4.5513 | 24,002,573 |
| 13 May 2024 | 5.1205 | 5.2185 | 4.9234 | 5.0380 | 5.0380 | 12,504,998 |
| 12 May 2024 | 4.9701 | 5.1784 | 4.9589 | 5.1205 | 5.1205 | 11,458,349 |
| 11 May 2024 | 4.9497 | 5.2601 | 4.8777 | 4.9701 | 4.9701 | 20,721,464 |
| 10 May 2024 | 4.4696 | 5.1792 | 4.4665 | 4.9497 | 4.9497 | 30,959,799 |
| 09 May 2024 | 4.7074 | 4.9295 | 4.3480 | 4.4696 | 4.4696 | 26,126,371 |
| 08 May 2024 | 4.5166 | 4.8895 | 4.5036 | 4.7074 | 4.7074 | 30,778,726 |
| 07 May 2024 | 4.2769 | 4.8766 | 4.2468 | 4.5166 | 4.5166 | 52,596,274 |
| 06 May 2024 | 4.0036 | 4.3473 | 3.9153 | 4.2769 | 4.2769 | 16,023,186 |
| 05 May 2024 | 3.9988 | 4.0858 | 3.9542 | 4.0036 | 4.0036 | 8,385,533 |
| 04 May 2024 | 3.8495 | 4.0516 | 3.7713 | 3.9988 | 3.9988 | 10,830,507 |
| 03 May 2024 | 3.8675 | 3.8956 | 3.7189 | 3.8495 | 3.8495 | 9,025,623 |
| 02 May 2024 | 3.8662 | 3.8776 | 3.5922 | 3.8675 | 3.8675 | 12,817,774 |
| 01 May 2024 | 4.1617 | 4.2187 | 3.6875 | 3.8662 | 3.8662 | 11,947,492 |
| 30 Apr 2024 | 4.2087 | 4.2336 | 4.0729 | 4.1617 | 4.1617 | 9,926,583 |
| 29 Apr 2024 | 4.2705 | 4.5139 | 4.1774 | 4.2088 | 4.2088 | 8,846,855 |
| 28 Apr 2024 | 4.1970 | 4.3040 | 4.0153 | 4.2705 | 4.2705 | 9,581,260 |
| 27 Apr 2024 | 4.4094 | 4.4237 | 4.1558 | 4.1970 | 4.1970 | 9,111,847 |
| 26 Apr 2024 | 4.3372 | 4.5317 | 4.1879 | 4.4094 | 4.4094 | 12,256,226 |
| 25 Apr 2024 | 4.5784 | 5.0194 | 4.2707 | 4.3371 | 4.3371 | 20,783,657 |
| 24 Apr 2024 | 4.7116 | 4.7982 | 4.5488 | 4.5784 | 4.5784 | 12,197,861 |
| 23 Apr 2024 | 4.6817 | 4.8124 | 4.6563 | 4.7116 | 4.7116 | 10,010,726 |
| 22 Apr 2024 | 4.6040 | 4.8452 | 4.5909 | 4.6818 | 4.6818 | 14,086,800 |
| 21 Apr 2024 | 4.2569 | 4.6048 | 4.1620 | 4.6040 | 4.6040 | 19,539,914 |
| 20 Apr 2024 | 3.9090 | 4.4762 | 3.6466 | 4.2569 | 4.2569 | 31,075,084 |
| 19 Apr 2024 | 3.6687 | 3.9328 | 3.5621 | 3.9090 | 3.9090 | 11,471,061 |
| 18 Apr 2024 | 3.7156 | 3.7882 | 3.5165 | 3.6687 | 3.6687 | 12,059,759 |
| 17 Apr 2024 | 3.6424 | 3.7681 | 3.5137 | 3.7156 | 3.7156 | 12,643,018 |
| 16 Apr 2024 | 3.8975 | 4.0266 | 3.5034 | 3.6424 | 3.6424 | 15,797,907 |
| 15 Apr 2024 | 3.5261 | 3.9443 | 3.3534 | 3.8975 | 3.8975 | 18,875,404 |
| 14 Apr 2024 | 4.1995 | 4.2713 | 3.0655 | 3.5261 | 3.5261 | 37,793,970 |
| 13 Apr 2024 | 5.0634 | 5.1822 | 3.7453 | 4.1995 | 4.1995 | 30,591,113 |
| 12 Apr 2024 | 5.3745 | 5.3943 | 5.0318 | 5.0634 | 5.0634 | 9,441,810 |
| 11 Apr 2024 | 5.2807 | 5.3165 | 4.9167 | 5.3745 | 5.3745 | 13,412,800 |
| 10 Apr 2024 | 5.4376 | 5.5803 | 5.2150 | 5.2807 | 5.2807 | 17,733,997 |
| 09 Apr 2024 | 5.1822 | 5.4508 | 5.0314 | 5.4376 | 5.4376 | 13,286,483 |
| 08 Apr 2024 | 5.1173 | 5.2428 | 5.0926 | 5.1822 | 5.1822 | 7,855,489 |
| 07 Apr 2024 | 4.9798 | 5.1691 | 4.9626 | 5.1173 | 5.1173 | 9,562,715 |
| 06 Apr 2024 | 5.0752 | 5.0763 | 4.7844 | 4.9798 | 4.9798 | 12,519,932 |
| 05 Apr 2024 | 4.9668 | 5.2157 | 4.7762 | 5.0752 | 5.0752 | 14,211,881 |
| 04 Apr 2024 | 5.0686 | 5.1805 | 4.8606 | 4.9668 | 4.9668 | 14,304,649 |
| 03 Apr 2024 | 5.6125 | 5.6422 | 4.8895 | 5.0686 | 5.0686 | 23,195,812 |
| 02 Apr 2024 | 5.9524 | 6.0492 | 5.4635 | 5.6125 | 5.6125 | 21,923,837 |
| 01 Apr 2024 | 5.9108 | 6.0966 | 5.8863 | 5.9524 | 5.9524 | 11,049,775 |
| 31 Mar 2024 | 6.1408 | 6.2019 | 5.8276 | 5.9108 | 5.9108 | 16,482,325 |
| 30 Mar 2024 | 6.1062 | 6.2105 | 5.9476 | 6.1408 | 6.1408 | 25,119,429 |
| 29 Mar 2024 | 5.7045 | 6.2913 | 5.5714 | 6.1062 | 6.1062 | 35,974,581 |
| 28 Mar 2024 | 5.7045 | 6.2763 | 5.5686 | 5.7045 | 5.7045 | 49,323,987 |
| 27 Mar 2024 | 5.9046 | 6.0626 | 5.6452 | 5.7045 | 5.7045 | 28,703,843 |
| 26 Mar 2024 | 5.7949 | 6.0152 | 5.7892 | 5.9039 | 5.9039 | 18,965,469 |
| 25 Mar 2024 | 5.5128 | 5.8296 | 5.4311 | 5.7953 | 5.7953 | 13,565,040 |
| 24 Mar 2024 | 5.4930 | 5.6963 | 5.4544 | 5.5128 | 5.5128 | 17,305,434 |
| 23 Mar 2024 | 5.9487 | 6.1212 | 5.4171 | 5.4930 | 5.4930 | 23,654,104 |
| 22 Mar 2024 | 5.8579 | 6.0776 | 5.7620 | 5.9487 | 5.9487 | 26,432,469 |
| 21 Mar 2024 | 5.3828 | 5.9730 | 5.0888 | 5.8579 | 5.8579 | 38,247,185 |
| 20 Mar 2024 | 5.7654 | 5.8247 | 5.0818 | 5.3827 | 5.3827 | 36,905,164 |
| 19 Mar 2024 | 6.3738 | 6.4322 | 5.6838 | 5.7654 | 5.7654 | 54,568,466 |
| 18 Mar 2024 | 5.2751 | 6.7103 | 5.0929 | 6.3760 | 6.3760 | 80,259,891 |
| 17 Mar 2024 | 5.9741 | 6.0724 | 5.1518 | 5.2751 | 5.2751 | 30,741,587 |
| 16 Mar 2024 | 6.3458 | 6.4119 | 5.5271 | 5.9741 | 5.9741 | 38,906,609 |
| 15 Mar 2024 | 6.6937 | 6.7912 | 6.0007 | 6.3458 | 6.3458 | 49,710,152 |
| 14 Mar 2024 | 6.6691 | 6.7978 | 6.4288 | 6.6937 | 6.6937 | 34,854,172 |
| 13 Mar 2024 | 6.4395 | 6.6709 | 6.0755 | 6.6691 | 6.6691 | 40,914,720 |
| 12 Mar 2024 | 6.5224 | 6.7750 | 6.3153 | 6.4395 | 6.4395 | 48,370,685 |
| 11 Mar 2024 | 6.9473 | 7.1857 | 6.3428 | 6.5224 | 6.5224 | 68,182,920 |
| 10 Mar 2024 | 5.5935 | 7.1830 | 5.5583 | 6.9472 | 6.9472 | 139,258,225 |
| 09 Mar 2024 | 5.8704 | 5.9568 | 5.4078 | 5.5935 | 5.5935 | 44,263,906 |
| 08 Mar 2024 | 5.8469 | 6.0983 | 5.8206 | 5.8702 | 5.8702 | 57,988,706 |
| 07 Mar 2024 | 5.1366 | 5.9715 | 4.9379 | 5.8469 | 5.8469 | 69,175,524 |
| 06 Mar 2024 | 5.7209 | 5.8944 | 4.6823 | 5.1366 | 5.1366 | 58,272,562 |
| 05 Mar 2024 | 5.8525 | 5.9890 | 5.5749 | 5.7207 | 5.7207 | 42,760,588 |
| 04 Mar 2024 | 6.0083 | 6.0718 | 5.5858 | 5.8533 | 5.8533 | 48,104,760 |
| 03 Mar 2024 | 6.2065 | 6.2942 | 5.8978 | 6.0073 | 6.0073 | 50,189,623 |
| 02 Mar 2024 | 6.2817 | 6.4570 | 6.1581 | 6.2069 | 6.2069 | 48,520,428 |
| 01 Mar 2024 | 6.2370 | 6.5873 | 6.0496 | 6.2833 | 6.2833 | 49,950,161 |
| 29 Feb 2024 | 5.8463 | 6.6072 | 5.6282 | 6.2395 | 6.2395 | 76,652,060 |
| 28 Feb 2024 | 5.9456 | 6.1942 | 5.8126 | 5.8466 | 5.8466 | 49,309,783 |
| 27 Feb 2024 | 5.5611 | 6.0610 | 5.4776 | 5.9456 | 5.9456 | 58,258,624 |
| 26 Feb 2024 | 5.6247 | 5.9754 | 3.9703 | 5.5642 | 5.5642 | 49,417,307 |
| 25 Feb 2024 | 5.7353 | 5.8124 | 4.0173 | 5.6164 | 5.6164 | 43,943,333 |
| 24 Feb 2024 | 6.2500 | 6.4590 | 5.6158 | 5.7369 | 5.7369 | 81,107,599 |
| 23 Feb 2024 | 6.0602 | 6.6242 | 5.6927 | 6.2502 | 6.2502 | 290,027,107 |
| 22 Feb 2024 | 6.0663 | 6.2015 | 5.4821 | 6.0534 | 6.0534 | 255,607,686 |
| 21 Feb 2024 | 5.2457 | 6.1563 | 5.0730 | 6.0659 | 6.0659 | 351,147,295 |
| 20 Feb 2024 | 5.0968 | 5.3580 | 4.9868 | 5.2515 | 5.2515 | 200,626,717 |
| 19 Feb 2024 | 4.6231 | 5.6577 | 4.5945 | 5.0973 | 5.0973 | 338,713,276 |
| 18 Feb 2024 | 4.0714 | 4.7152 | 3.8974 | 4.6214 | 4.6214 | 188,928,183 |
| 17 Feb 2024 | 3.7193 | 4.3426 | 3.7066 | 4.0721 | 4.0721 | 182,972,782 |
| 16 Feb 2024 | 3.5524 | 3.7988 | 3.5431 | 3.7187 | 3.7187 | 119,367,184 |
| 15 Feb 2024 | 3.4297 | 3.5648 | 3.3973 | 3.5523 | 3.5523 | 106,318,556 |
| 14 Feb 2024 | 3.4906 | 3.5130 | 3.3496 | 3.4295 | 3.4295 | 110,812,072 |
| 13 Feb 2024 | 3.3234 | 3.5512 | 3.3040 | 3.4907 | 3.4907 | 100,827,977 |
| 12 Feb 2024 | 3.4209 | 3.4646 | 3.3168 | 3.3232 | 3.3232 | 100,501,760 |
| *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.