Mail

RMP.AX - Red Emperor Resources NL

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
03 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	9,500
02 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 May 2020	0.0100	0.0100	0.0100	0.0100	0.0100	2,499,999
28 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
25 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	369,351
18 May 2020	0.0100	0.0110	0.0100	0.0110	0.0110	4,014,888
15 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	56,500
14 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	249,000
13 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	61,000
07 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	362,500
05 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	427,000
01 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
22 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	35,000
21 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	440,000
16 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
14 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
08 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	213,971
07 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	78,270
06 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	690,550
02 Apr 2020	0.0090	0.0090	0.0080	0.0080	0.0080	309,450
01 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
31 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	178,310
30 Mar 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,782,889
27 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
26 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	109,538
25 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	46,926
24 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	43,000
23 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	95,797
20 Mar 2020	0.0060	0.0070	0.0060	0.0070	0.0070	622,648
19 Mar 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,138,571
18 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	437,292
17 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,308,935
16 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,025,166
13 Mar 2020	0.0070	0.0080	0.0070	0.0080	0.0080	874,136
12 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,846,400
11 Mar 2020	0.0090	0.0090	0.0090	0.0090	0.0090	306,895
10 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,350,000
09 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,405,000
06 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	447,250
04 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,420,000
03 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	620,153
02 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	20,202
28 Feb 2020	0.0110	0.0110	0.0100	0.0100	0.0100	725,000
27 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Feb 2020	0.0120	0.0120	0.0110	0.0110	0.0110	5,051,218
25 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	256,410
24 Feb 2020	0.0120	0.0130	0.0120	0.0130	0.0130	500,124
21 Feb 2020	0.0130	0.0130	0.0120	0.0120	0.0120	412,311
20 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	41,670
19 Feb 2020	0.0130	0.0130	0.0120	0.0125	0.0125	2,299,472
18 Feb 2020	0.0130	0.0130	0.0120	0.0130	0.0130	1,414,438
17 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	115,512
14 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	152,817
13 Feb 2020	0.0130	0.0130	0.0120	0.0120	0.0120	750,000
12 Feb 2020	0.0120	0.0130	0.0120	0.0130	0.0130	551,804
11 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	2,533,161
10 Feb 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2020	0.0100	0.0100	0.0100	0.0100	0.0100	2,710,000
06 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Feb 2020	0.0100	0.0110	0.0100	0.0110	0.0110	1,484,051
04 Feb 2020	0.0100	0.0100	0.0100	0.0100	0.0100	84,128
03 Feb 2020	0.0110	0.0110	0.0100	0.0110	0.0110	1,903,446
31 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	4,400
30 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
29 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	144,009
28 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	818,107
21 Jan 2020	0.0130	0.0140	0.0130	0.0130	0.0130	1,358,277
20 Jan 2020	0.0130	0.0140	0.0120	0.0120	0.0120	5,130,544
17 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...