Australia markets closed

Renergen Limited (RLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0000+0.0150 (+1.52%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.00001.00000.98501.00001.000040,199
01 May 20240.98500.99000.98500.98500.985013,000
30 Apr 20241.00001.00000.97500.97500.975014,704
29 Apr 20241.04001.04001.00001.00501.00504,047
26 Apr 20241.06001.06001.02001.02001.02004,481
24 Apr 20241.10001.12001.07001.07001.070036,980
23 Apr 20241.08001.13001.07501.08001.080033,564
22 Apr 20241.00501.07501.00501.07501.075038,045
19 Apr 20241.00001.00000.99500.99500.9950789
18 Apr 20241.01001.01001.01001.01001.01002,160
17 Apr 20240.97001.02500.97001.01001.010012,416
16 Apr 20240.97000.97000.96000.96500.965045,422
15 Apr 20241.02001.02000.96500.99000.990030,846
12 Apr 20241.07001.07001.00001.02501.0250128,466
11 Apr 20241.12001.14501.06501.07001.0700158,526
10 Apr 20240.95001.06000.95001.06001.060034,482
09 Apr 20240.90500.96000.90500.93500.935058,982
08 Apr 20240.90500.92000.88000.88000.880032,041
05 Apr 20240.92500.92500.90000.90000.90002,059
04 Apr 20240.91000.91000.90500.91000.91004,728
03 Apr 20240.90000.90000.89500.90000.900023,539
02 Apr 20240.90000.90000.87500.87500.875017,350
28 Mar 20240.88000.89500.88000.88000.88006,552
27 Mar 20240.89500.94000.89500.90000.900023,030
26 Mar 20240.91500.92500.88000.88000.880021,108
25 Mar 20240.93000.95500.91000.91000.910022,161
22 Mar 20240.92000.94000.92000.92500.925014,151
21 Mar 20240.91000.95000.91000.94500.945037,217
20 Mar 20240.89000.91000.89000.91000.910029,586
19 Mar 20240.88500.91000.86500.91000.910041,002
18 Mar 20240.89000.89000.88500.88500.88503,533
15 Mar 20240.89000.89000.89000.89000.89001,670
14 Mar 20240.88500.90500.88500.90500.905012,808
13 Mar 20240.88000.89500.88000.88500.88501,974
12 Mar 20240.89000.91000.88000.88000.880027,825
11 Mar 20240.89000.90500.89000.90500.9050740
08 Mar 20240.89000.89000.87500.88000.88004,472
07 Mar 20240.89500.90000.88000.89000.890017,729
06 Mar 20240.87500.87500.86500.87500.87508,158
05 Mar 20240.87000.89500.87000.89000.89008,476
04 Mar 20240.87000.88000.86500.86500.865015,466
01 Mar 20240.87500.89000.86500.87000.870026,352
29 Feb 20240.92000.92000.86000.87000.870012,388
28 Feb 20240.90000.90500.88000.88000.880041,459
27 Feb 20240.89000.93000.86000.93000.930013,882
26 Feb 20240.91000.91000.86000.87000.870028,527
23 Feb 20240.85000.93000.84500.93000.930032,184
22 Feb 20240.82500.84500.82000.84500.84509,624
21 Feb 20240.82500.82500.82500.82500.82503,578
20 Feb 20240.87500.91000.81500.81500.815068,899
19 Feb 20240.89500.92500.88000.88000.880021,603
16 Feb 20240.89500.90000.87000.87000.870012,517
15 Feb 20240.84500.88500.80000.84000.8400108,090
14 Feb 20240.83500.86500.81000.81000.810039,728
13 Feb 20240.89000.90500.83500.84500.8450136,351
12 Feb 20240.93500.93500.88500.88500.885070,490
09 Feb 20240.94500.96500.93500.93500.935018,237
08 Feb 20240.96000.96000.91000.93500.935032,050
07 Feb 20241.03001.03000.98000.99000.990069,977
06 Feb 20241.05001.06001.00501.04001.040061,701
05 Feb 20240.97501.18000.97501.05001.050077,646
02 Feb 20240.99001.00000.98001.00001.000035,268
01 Feb 20240.96500.98000.96500.96500.96506,561
31 Jan 20240.96000.97500.95000.96500.965028,984
30 Jan 20240.94500.96500.94000.96500.96505,716
29 Jan 20240.99000.99000.95000.96000.960021,575
25 Jan 20240.97000.99000.94000.96500.965028,419
24 Jan 20240.99000.99000.96000.99000.99005,305
23 Jan 20240.99000.99000.97500.97500.975034,019
22 Jan 20241.04001.05001.00001.00001.00006,509
19 Jan 20241.05001.05001.01001.03501.03505,080
18 Jan 20241.03501.03501.03001.03001.03006,500
17 Jan 20241.01001.02001.00001.02001.020021,323
16 Jan 20241.00001.01000.98001.00501.005072,309
15 Jan 20241.03001.03001.01501.02001.020012,504
12 Jan 20241.06001.09001.00001.02001.020066,562
11 Jan 20241.12001.12501.05501.09501.095023,961
10 Jan 20241.15001.15001.11001.14001.14009,955
09 Jan 20241.16001.16001.10001.10001.100027,375
08 Jan 20241.21001.21001.15001.15001.150035,787
05 Jan 20241.17001.21501.15501.15501.155095,217
04 Jan 20241.15001.16001.10001.14501.145031,576
03 Jan 20241.17001.17001.12501.16501.165011,036
02 Jan 20241.17501.22501.17001.18501.185086,074
29 Dec 20231.03501.10001.00001.07001.0700112,948
28 Dec 20231.00001.02000.92000.95000.950070,624
27 Dec 20230.99500.99500.95000.95000.950034,528
22 Dec 20231.00001.00000.99001.00001.00009,577
21 Dec 20231.05501.05501.05501.05501.0550500
20 Dec 20231.00001.08501.00001.05001.050069,742
19 Dec 20230.91501.00000.90001.00001.0000121,219
18 Dec 20230.97500.97500.90500.90500.905036,125
15 Dec 20230.98000.98000.95500.98000.98009,499
14 Dec 20230.96500.96500.95000.96000.96005,571
13 Dec 20230.95000.99000.94000.97500.975051,329
12 Dec 20230.99000.99500.92000.92500.9250130,844
11 Dec 20230.94500.95500.94500.95500.955027,425
08 Dec 20230.95000.95500.94500.95500.955026,707
07 Dec 20230.93500.95500.93500.95500.955030,190
06 Dec 20230.96250.96250.93000.93000.93001,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...