Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Red Emperor Resources NL (RMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170+0.0010 (+6.25%)

At close: 3:56PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	0.0170	0.0170	0.0170	0.0170	0.0170	3,813,277
18 Jan 2021	0.0170	0.0180	0.0160	0.0160	0.0160	3,204,915
15 Jan 2021	0.0180	0.0190	0.0170	0.0170	0.0170	2,696,020
14 Jan 2021	0.0170	0.0175	0.0170	0.0170	0.0170	4,912,748
13 Jan 2021	0.0170	0.0190	0.0170	0.0170	0.0170	7,803,853
12 Jan 2021	0.0170	0.0170	0.0160	0.0160	0.0160	1,808,527
11 Jan 2021	0.0190	0.0190	0.0170	0.0170	0.0170	7,876,871
08 Jan 2021	0.0190	0.0200	0.0190	0.0200	0.0200	7,327,685
07 Jan 2021	0.0170	0.0190	0.0170	0.0190	0.0190	7,221,143
06 Jan 2021	0.0170	0.0180	0.0170	0.0180	0.0180	13,668,646
05 Jan 2021	0.0180	0.0180	0.0140	0.0160	0.0160	20,189,696
04 Jan 2021	0.0180	0.0180	0.0160	0.0170	0.0170	6,612,920
31 Dec 2020	0.0220	0.0220	0.0170	0.0180	0.0180	10,639,706
30 Dec 2020	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
29 Dec 2020	0.0200	0.0210	0.0200	0.0210	0.0210	2,197,869
24 Dec 2020	0.0180	0.0200	0.0180	0.0200	0.0200	1,378,579
23 Dec 2020	0.0190	0.0190	0.0190	0.0190	0.0190	121,997
22 Dec 2020	0.0190	0.0190	0.0190	0.0190	0.0190	3,264,579
21 Dec 2020	0.0190	0.0200	0.0190	0.0190	0.0190	791,654
18 Dec 2020	0.0200	0.0210	0.0190	0.0190	0.0190	989,099
17 Dec 2020	0.0180	0.0210	0.0180	0.0200	0.0200	5,771,336
16 Dec 2020	0.0200	0.0200	0.0170	0.0170	0.0170	4,877,911
15 Dec 2020	0.0200	0.0220	0.0200	0.0220	0.0220	794,829
14 Dec 2020	0.0230	0.0250	0.0200	0.0200	0.0200	2,850,333
11 Dec 2020	0.0250	0.0270	0.0230	0.0240	0.0240	3,134,935
10 Dec 2020	0.0260	0.0290	0.0250	0.0270	0.0270	1,407,850
09 Dec 2020	0.0250	0.0270	0.0220	0.0260	0.0260	9,467,222
08 Dec 2020	0.0210	0.0260	0.0210	0.0250	0.0250	8,913,765
07 Dec 2020	0.0190	0.0220	0.0190	0.0210	0.0210	4,492,182
04 Dec 2020	0.0190	0.0200	0.0190	0.0190	0.0190	2,523,242
03 Dec 2020	0.0190	0.0200	0.0190	0.0200	0.0200	2,259,078
02 Dec 2020	0.0180	0.0210	0.0170	0.0190	0.0190	5,580,667
01 Dec 2020	0.0200	0.0220	0.0180	0.0180	0.0180	9,776,996
30 Nov 2020	0.0180	0.0210	0.0180	0.0200	0.0200	11,576,939
27 Nov 2020	0.0160	0.0200	0.0160	0.0190	0.0190	21,185,634
26 Nov 2020	0.0160	0.0160	0.0140	0.0150	0.0150	899,168
25 Nov 2020	0.0160	0.0160	0.0140	0.0160	0.0160	4,242,453
24 Nov 2020	0.0150	0.0180	0.0150	0.0170	0.0170	7,635,059
23 Nov 2020	0.0130	0.0160	0.0130	0.0150	0.0150	18,211,395
20 Nov 2020	0.0130	0.0170	0.0130	0.0130	0.0130	33,061,455
19 Nov 2020	0.0110	0.0130	0.0110	0.0120	0.0120	7,688,047
18 Nov 2020	0.0110	0.0110	0.0100	0.0100	0.0100	3,075,296
17 Nov 2020	0.0120	0.0120	0.0110	0.0110	0.0110	6,855,490
16 Nov 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Nov 2020	0.0120	0.0120	0.0120	0.0120	0.0120	785,000
12 Nov 2020	0.0120	0.0130	0.0120	0.0120	0.0120	2,890,471
11 Nov 2020	0.0120	0.0130	0.0120	0.0120	0.0120	5,538,647
10 Nov 2020	0.0130	0.0130	0.0120	0.0120	0.0120	2,432,260
09 Nov 2020	0.0130	0.0150	0.0130	0.0140	0.0140	540,775
06 Nov 2020	0.0130	0.0150	0.0130	0.0150	0.0150	1,033,616
05 Nov 2020	0.0130	0.0130	0.0120	0.0120	0.0120	334,500
04 Nov 2020	0.0120	0.0130	0.0120	0.0130	0.0130	289,296
03 Nov 2020	0.0120	0.0130	0.0120	0.0130	0.0130	1,280,000
02 Nov 2020	0.0130	0.0130	0.0130	0.0130	0.0130	870,000
30 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	836,987
29 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,967,480
28 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	409,891
27 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	1,610,000
26 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	3,051,180
23 Oct 2020	0.0130	0.0140	0.0130	0.0140	0.0140	1,147,536
22 Oct 2020	0.0130	0.0130	0.0120	0.0120	0.0120	1,484,389
21 Oct 2020	0.0120	0.0130	0.0120	0.0120	0.0120	7,973,585
20 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	141,569
19 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	2,232,281
16 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,886,086
15 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Oct 2020	0.0130	0.0130	0.0120	0.0130	0.0130	5,232,096
13 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,636,242
12 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	250,000
09 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	1,515,939
08 Oct 2020	0.0130	0.0140	0.0130	0.0140	0.0140	1,065,192
07 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	3,072,967
06 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	625,583
05 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	2,358,800
02 Oct 2020	0.0130	0.0130	0.0120	0.0130	0.0130	1,157,730
01 Oct 2020	0.0130	0.0130	0.0130	0.0130	0.0130	2,548,045
30 Sep 2020	0.0140	0.0140	0.0140	0.0140	0.0140	77,991
29 Sep 2020	0.0140	0.0140	0.0140	0.0140	0.0140	209,293
28 Sep 2020	0.0130	0.0140	0.0130	0.0140	0.0140	182,125
25 Sep 2020	0.0130	0.0140	0.0130	0.0140	0.0140	5,239,507
24 Sep 2020	0.0140	0.0140	0.0130	0.0130	0.0130	341,000
23 Sep 2020	0.0140	0.0140	0.0130	0.0130	0.0130	2,972,015
22 Sep 2020	0.0140	0.0140	0.0130	0.0130	0.0130	6,034,567
21 Sep 2020	0.0130	0.0170	0.0130	0.0150	0.0150	22,338,482
18 Sep 2020	0.0130	0.0150	0.0130	0.0130	0.0130	13,949,900
17 Sep 2020	0.0140	0.0140	0.0120	0.0120	0.0120	9,584,922
16 Sep 2020	0.0110	0.0140	0.0110	0.0140	0.0140	30,303,649
15 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	51,675
11 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,185,387
10 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	3,254,719
09 Sep 2020	0.0110	0.0130	0.0110	0.0110	0.0110	18,967,649
08 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	940,650
04 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,949,662
03 Sep 2020	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
02 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	13,015
31 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,015.00+79.60(+1.15%)

AUD/USD0.7702+0.0016(+0.21%)

ASX 2006,742.60+79.60(+1.19%)

Want to master your money in 2021?

Red Emperor Resources NL (RMP.AX)

ALL ORDS
7,015.00
+79.60(+1.15%)

AUD/USD
0.7702
+0.0016(+0.21%)

ASX 200
6,742.60
+79.60(+1.19%)