RMX.AX - Red Mountain Mining Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.00350.00400.00350.00400.00401,100,000
01 June 20230.00400.00400.00350.00400.00402,614,996
31 May 20230.00400.00450.00400.00400.00406,515,555
30 May 20230.00450.00450.00450.00450.0045165,227
29 May 20230.00400.00400.00400.00400.0040152,037
26 May 20230.00400.00400.00400.00400.00408,456,370
25 May 20230.00400.00400.00400.00400.00401,079,900
24 May 20230.00400.00400.00300.00400.0040737,929
23 May 20230.00400.00400.00300.00300.0030335,561
22 May 20230.00400.00400.00400.00400.0040524,491
19 May 20230.00400.00400.00400.00400.0040-
18 May 20230.00350.00400.00350.00400.00402,908,568
17 May 20230.00300.00350.00300.00350.00351,111,954
16 May 20230.00350.00400.00350.00350.0035285,659
15 May 20230.00400.00400.00350.00350.00354,021,433
12 May 20230.00300.00300.00300.00300.00302,399,998
11 May 20230.00300.00300.00300.00300.0030425,000
10 May 20230.00300.00300.00300.00300.0030200,000
09 May 20230.00400.00400.00300.00350.0035410,192
08 May 20230.00300.00400.00300.00400.0040920,491
05 May 20230.00350.00400.00350.00400.00401,009,656
04 May 20230.00400.00400.00400.00400.00401,054,250
03 May 20230.00400.00400.00350.00400.00403,116,363
02 May 20230.00350.00400.00350.00400.0040469,448
01 May 20230.00350.00350.00350.00350.0035-
28 Apr 20230.00400.00400.00350.00350.00351,239,908
27 Apr 20230.00300.00400.00300.00400.00402,720,431
26 Apr 20230.00350.00350.00350.00350.0035212,762
24 Apr 20230.00300.00300.00300.00300.0030165,006
21 Apr 20230.00350.00350.00350.00350.0035285,714
20 Apr 20230.00400.00400.00300.00300.0030438,758
19 Apr 20230.00350.00350.00300.00300.00301,933,485
18 Apr 20230.00300.00300.00300.00300.0030900,800
17 Apr 20230.00300.00350.00300.00350.0035250,000
14 Apr 20230.00350.00350.00350.00350.00351,581,507
13 Apr 20230.00400.00400.00400.00400.00401,301,097
12 Apr 20230.00350.00400.00350.00400.00402,466,999
11 Apr 20230.00400.00400.00350.00350.0035712,603
06 Apr 20230.00400.00400.00300.00400.00405,608,391
05 Apr 20230.00400.00400.00400.00400.00401,015,000
04 Apr 20230.00400.00400.00400.00400.0040-
03 Apr 20230.00400.00400.00400.00400.00401,001,841
31 Mar 20230.00400.00400.00400.00400.0040125,262
30 Mar 20230.00400.00400.00300.00400.0040370,012
29 Mar 2023------
28 Mar 20230.00350.00400.00350.00400.004067,857
27 Mar 20230.00400.00400.00350.00400.0040875,000
24 Mar 20230.00400.00400.00400.00400.00403,113
23 Mar 20230.00400.00400.00400.00400.00401,000,000
22 Mar 20230.00350.00350.00350.00350.0035250,000
21 Mar 20230.00400.00400.00400.00400.0040-
20 Mar 20230.00400.00400.00400.00400.0040197,512
17 Mar 20230.00400.00400.00300.00300.0030451,667
16 Mar 20230.00400.00400.00400.00400.004031,867,741
15 Mar 20230.00400.00400.00400.00400.0040-
14 Mar 20230.00400.00400.00400.00400.0040100,000
13 Mar 20230.00500.00500.00450.00450.0045990,459
10 Mar 20230.00500.00500.00500.00500.005050,000
09 Mar 20230.00400.00400.00400.00400.0040141,067
08 Mar 20230.00450.00450.00450.00450.0045-
07 Mar 20230.00500.00500.00450.00450.00451,346,803
06 Mar 20230.00400.00450.00400.00450.0045412,121
03 Mar 20230.00500.00500.00450.00450.00452,624,660
02 Mar 20230.00450.00500.00450.00500.0050616,500
01 Mar 20230.00450.00450.00450.00450.00451,349,003
28 Feb 20230.00500.00500.00450.00450.0045188,042
27 Feb 20230.00500.00500.00500.00500.005014,906,540
24 Feb 20230.00500.00500.00500.00500.00501,534,340
23 Feb 20230.00500.00500.00500.00500.0050-
22 Feb 20230.00500.00500.00500.00500.005071,208
21 Feb 20230.00550.00550.00550.00550.0055500,000
20 Feb 20230.00550.00550.00500.00550.0055677,186
17 Feb 20230.00550.00550.00550.00550.0055-
16 Feb 20230.00600.00600.00550.00550.0055140,903
15 Feb 20230.00600.00600.00600.00600.0060366,000
14 Feb 20230.00650.00650.00600.00600.0060711,666
13 Feb 20230.00600.00600.00600.00600.00601,646,717
10 Feb 20230.00600.00600.00600.00600.00601,200,000
09 Feb 20230.00600.00650.00600.00600.0060336,746
08 Feb 20230.00600.00600.00600.00600.0060221,921
07 Feb 20230.00650.00650.00600.00600.00603,317,817
06 Feb 20230.00600.00650.00600.00600.00601,577,500
03 Feb 20230.00600.00600.00600.00600.00603,824,941
02 Feb 20230.00600.00600.00600.00600.00603,196,737
01 Feb 20230.00600.00650.00600.00600.006012,564,418
31 Jan 20230.00600.00600.00550.00600.00606,632,285
30 Jan 20230.00500.00500.00500.00500.00509,241,865
27 Jan 20230.00500.00500.00500.00500.00501,000
25 Jan 20230.00500.00500.00500.00500.00501,500,000
24 Jan 20230.00500.00500.00500.00500.00501,100,000
23 Jan 20230.00500.00500.00450.00500.00503,404,400
20 Jan 20230.00500.00500.00500.00500.0050740,875
19 Jan 20230.00500.00500.00500.00500.0050729,825
18 Jan 20230.00500.00500.00500.00500.00502,016,111
17 Jan 20230.00500.00500.00400.00400.0040161,359
16 Jan 20230.00450.00450.00450.00450.0045384,636
13 Jan 20230.00500.00500.00500.00500.00501,195
12 Jan 20230.00500.00500.00500.00500.0050200,000
11 Jan 20230.00500.00500.00500.00500.0050-
10 Jan 20230.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...