RMA Global Limited (RMY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 113,405 |
| 03 Oct 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 71,170 |
| 02 Oct 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 63,086 |
| 01 Oct 2024 | 0.0640 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 1,158,815 |
| 30 Sept 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 375,022 |
| 27 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 25 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 24 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 147,430 |
| 23 Sept 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 20 Sept 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 19 Sept 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 18 Sept 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 17 Sept 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 245,233 |
| 16 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Sept 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 86,452 |
| 12 Sept 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 14,405 |
| 11 Sept 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 16,666 |
| 10 Sept 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 298,062 |
| 09 Sept 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 103,230 |
| 06 Sept 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 54,889 |
| 05 Sept 2024 | 0.0610 | 0.0710 | 0.0610 | 0.0710 | 0.0710 | 81,145 |
| 04 Sept 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 206,168 |
| 03 Sept 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 02 Sept 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 251,706 |
| 30 Aug 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 96,569 |
| 29 Aug 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 167,578 |
| 28 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 32,400 |
| 27 Aug 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 181,850 |
| 26 Aug 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 195,708 |
| 23 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 22 Aug 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 980,575 |
| 21 Aug 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 285,594 |
| 20 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 19 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 16 Aug 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 24,574 |
| 15 Aug 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 14 Aug 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 123,731 |
| 13 Aug 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 46,210 |
| 12 Aug 2024 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 805,495 |
| 09 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
| 07 Aug 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 06 Aug 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 05 Aug 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 02 Aug 2024 | 0.0585 | 0.0610 | 0.0585 | 0.0610 | 0.0610 | 409,068 |
| 01 Aug 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 65,806 |
| 31 July 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 484,427 |
| 30 July 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 29 July 2024 | 0.0620 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 41,284 |
| 26 July 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 25 July 2024 | 0.0660 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 845,887 |
| 24 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 84,941 |
| 23 July 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 105,674 |
| 22 July 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 146,533 |
| 19 July 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 18 July 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 17 July 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 190,578 |
| 16 July 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 197,183 |
| 15 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 24,034 |
| 12 July 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 115,966 |
| 11 July 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 155,750 |
| 10 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 09 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 08 July 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 106,926 |
| 05 July 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 8,088 |
| 04 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,727 |
| 03 July 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 25,000 |
| 02 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,244 |
| 28 June 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 52,444 |
| 27 June 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 96,999 |
| 26 June 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 753,006 |
| 25 June 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 95,693 |
| 24 June 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 143,061 |
| 21 June 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,183 |
| 20 June 2024 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 178,312 |
| 19 June 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 160,304 |
| 18 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 17 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 14 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
| 13 June 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 264,824 |
| 12 June 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 135,345 |
| 11 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 38,500 |
| 07 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 06 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 05 June 2024 | 0.0880 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 190,891 |
| 04 June 2024 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 191,266 |
| 03 June 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 131,435 |
| 31 May 2024 | 0.0910 | 0.0940 | 0.0900 | 0.0910 | 0.0910 | 806,365 |
| 30 May 2024 | 0.0870 | 0.0910 | 0.0860 | 0.0910 | 0.0910 | 537,780 |
| 29 May 2024 | 0.0860 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 286,603 |
| 28 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
| 27 May 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 103,601 |
| 24 May 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 344,970 |
| 23 May 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 279,801 |
| 22 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 116,300 |
| 21 May 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 144,525 |
| 20 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 82,036 |
| *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.