Australia markets closed

Renascor Resources Limited (RNU.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.11500.0000 (0.00%)
At close: 03:57PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.11500.11500.11250.11500.11501,803,573
23 May 20240.11500.12000.11000.11500.11502,513,192
22 May 20240.12000.12000.11500.11500.11501,027,911
21 May 20240.11750.12500.11500.12000.12001,340,070
20 May 20240.12000.12000.11500.11500.11501,981,985
17 May 20240.12000.12250.11750.12000.12002,517,612
16 May 20240.12250.13000.11500.11500.11504,186,495
15 May 20240.10250.13000.10000.13000.13008,313,413
14 May 20240.10000.10250.10000.10250.10251,378,263
13 May 20240.10250.10250.10000.10250.10251,325,070
10 May 20240.10000.10500.10000.10000.10001,441,659
09 May 20240.10250.10250.10000.10250.10253,135,381
08 May 20240.10250.10250.10000.10000.1000954,875
07 May 20240.10000.10500.10000.10250.10251,046,282
06 May 20240.10000.10250.10000.10000.10001,203,542
03 May 20240.10250.10250.10000.10250.10251,904,494
02 May 20240.10000.10250.10000.10250.1025664,008
01 May 20240.09900.10500.09700.10250.1025735,407
30 Apr 20240.09800.10250.09800.09900.09904,358,363
29 Apr 20240.10250.10250.09700.09800.09803,002,776
26 Apr 20240.10250.10500.10000.10000.10002,251,879
24 Apr 20240.10250.10500.10000.10250.1025904,611
23 Apr 20240.10250.10250.10000.10250.10251,667,927
22 Apr 20240.10000.10500.10000.10250.10251,374,900
19 Apr 20240.10500.11000.09500.09600.09607,148,161
18 Apr 20240.11250.11250.10000.10000.10007,879,134
17 Apr 2024------
16 Apr 20240.08800.08800.08200.08200.08202,581,862
15 Apr 20240.09000.09100.08800.08900.08901,500,565
12 Apr 20240.08600.09600.08400.09500.09504,254,628
11 Apr 20240.08500.08700.08300.08400.08401,393,488
10 Apr 20240.08000.08800.08000.08800.08802,756,745
09 Apr 20240.08100.08100.07900.08000.08001,021,213
08 Apr 20240.08100.08200.08000.08100.0810650,540
05 Apr 20240.08100.08100.07900.07900.07901,790,567
04 Apr 20240.08100.08200.08000.08000.0800531,314
03 Apr 20240.08200.08200.08000.08000.08001,229,214
02 Apr 20240.08400.08400.08100.08100.08101,470,308
28 Mar 20240.08300.08500.08300.08500.0850867,205
27 Mar 20240.08300.08400.08200.08200.0820395,662
26 Mar 20240.08500.08500.08250.08300.08301,242,592
25 Mar 20240.08600.08600.08300.08500.08501,081,037
22 Mar 20240.08300.08600.08300.08600.0860685,481
21 Mar 20240.08400.08400.08200.08400.0840714,426
20 Mar 20240.08400.08400.08200.08300.0830791,078
19 Mar 20240.08200.08300.08000.08300.08301,449,942
18 Mar 20240.08400.08400.08200.08300.08302,897,185
15 Mar 20240.08700.08800.08500.08500.08501,455,122
14 Mar 20240.08800.08800.08400.08500.08501,964,064
13 Mar 20240.08600.08650.08400.08600.0860643,938
12 Mar 20240.08500.08600.08400.08500.0850323,508
11 Mar 20240.08600.08600.08400.08400.0840868,138
08 Mar 20240.09000.09000.08600.08800.0880928,993
07 Mar 20240.08700.09000.08600.08800.08801,311,000
06 Mar 20240.08500.08900.08500.08700.08702,069,809
05 Mar 20240.08600.08900.08400.08900.08904,323,729
04 Mar 20240.08500.09400.08500.08800.08805,535,359
01 Mar 20240.08500.08800.08200.08250.08253,448,259
29 Feb 20240.08300.08500.08100.08400.08401,175,588
28 Feb 20240.08800.09000.08300.08400.08403,121,271
27 Feb 20240.09200.09200.08600.08750.08751,597,927
26 Feb 20240.08900.09200.08900.09100.0910769,869
23 Feb 20240.09200.09200.08800.09000.0900936,654
22 Feb 20240.09500.09500.09000.09100.0910898,028
21 Feb 20240.09500.09700.08800.09300.09301,718,632
20 Feb 20240.09600.09600.09100.09200.09201,682,182
19 Feb 20240.10250.10500.09700.09700.09704,929,978
16 Feb 20240.10000.11000.09900.10000.10006,413,922
15 Feb 20240.08700.10500.08700.10000.10003,776,817
14 Feb 20240.08300.09000.08300.08600.0860833,858
13 Feb 20240.08700.09000.08400.08600.08601,896,463
12 Feb 20240.08600.09100.08400.08700.0870806,980
09 Feb 20240.08800.09400.08600.08800.08803,496,746
08 Feb 20240.08400.09400.08300.09000.09003,876,663
07 Feb 20240.07700.08800.07700.08300.08302,087,439
06 Feb 20240.07700.08000.07600.07700.07702,024,250
05 Feb 20240.08100.08100.07700.07800.07801,499,967
02 Feb 20240.07700.08300.07600.08100.08101,258,327
01 Feb 20240.08000.08000.07500.07700.07703,409,920
31 Jan 20240.08500.08500.08000.08100.08101,700,226
30 Jan 20240.08300.08800.08200.08500.0850982,702
29 Jan 20240.08500.08500.08000.08200.08201,645,183
25 Jan 20240.09000.09000.08300.08400.08402,017,642
24 Jan 20240.07600.08900.07500.08900.08902,519,702
23 Jan 20240.07800.08000.07400.07700.07703,778,475
22 Jan 20240.08500.08500.07700.07900.07903,947,523
19 Jan 20240.08900.09100.08400.08600.08601,993,968
18 Jan 2024------
17 Jan 20240.09500.09500.08700.08900.08903,984,459
16 Jan 20240.09600.09600.09200.09300.09302,405,509
15 Jan 20240.09700.09800.09400.09500.09501,588,519
12 Jan 20240.09500.09800.09100.09600.09607,015,251
11 Jan 20240.10750.10750.09500.09900.09909,697,217
10 Jan 20240.11000.11000.10500.10500.10504,962,697
09 Jan 20240.11750.11750.11000.11000.11004,046,142
08 Jan 20240.12000.12250.11500.11500.11503,119,324
05 Jan 20240.12500.12500.12000.12000.12002,300,639
04 Jan 20240.12250.12500.12250.12250.12252,032,766
03 Jan 20240.12500.12750.12000.12250.12251,230,775
02 Jan 20240.13000.13000.12500.12750.12751,654,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...