Australia markets open in 4 hours 14 minutes

Renegade Exploration Limited (RNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.02200.02200.01950.02000.020012,566,520
28 May 20240.02100.02150.02000.02100.02105,705,627
27 May 20240.02100.02150.02000.02100.021012,246,042
24 May 20240.01900.02100.01900.02100.02109,106,563
23 May 20240.01900.02000.01850.01900.019011,790,655
22 May 20240.02100.02150.01900.02000.020028,530,124
21 May 20240.02200.02400.02100.02200.022030,448,055
20 May 20240.02300.02400.02200.02200.022034,801,596
17 May 20240.02000.02200.01900.02200.022033,719,149
16 May 20240.02000.02100.01900.02000.020040,570,035
15 May 20240.01700.01900.01700.01800.018017,989,826
14 May 20240.01700.01800.01700.01800.018014,124,299
13 May 20240.01700.01700.01600.01700.01702,561,669
10 May 20240.01700.01700.01600.01600.016010,077,614
09 May 20240.01500.01600.01500.01600.016010,363,889
08 May 20240.01500.01500.01400.01500.015013,982,478
07 May 20240.01400.01500.01400.01500.01505,538,556
06 May 20240.01400.01500.01400.01500.01509,120,988
03 May 20240.01400.01400.01300.01400.014013,664,637
02 May 20240.01600.01600.01500.01500.01503,207,419
01 May 20240.01800.01800.01600.01700.01702,312,936
30 Apr 20240.01400.01800.01400.01800.018010,839,239
29 Apr 20240.01300.01300.01300.01300.01301,936,999
26 Apr 20240.01200.01200.01200.01200.0120751,616
24 Apr 20240.01200.01300.01200.01200.01206,905,557
23 Apr 20240.01500.01500.01500.01500.0150-
22 Apr 20240.01500.01500.01500.01500.0150-
19 Apr 20240.01400.01500.01400.01500.01504,293,998
18 Apr 20240.01200.01400.01200.01400.01405,857,537
17 Apr 20240.01100.01200.01100.01100.0110565,531
16 Apr 20240.01100.01100.01100.01100.01102,521,469
15 Apr 20240.01100.01100.01000.01000.01001,428,494
12 Apr 20240.01000.01100.01000.01100.01102,585,042
11 Apr 20240.00800.01000.00700.01000.010012,092,190
10 Apr 20240.00600.00600.00600.00600.0060211,796
09 Apr 20240.00700.00700.00700.00700.0070902,960
08 Apr 20240.00700.00700.00700.00700.0070-
05 Apr 20240.00700.00700.00700.00700.0070453,000
04 Apr 20240.00700.00700.00700.00700.007057,900
03 Apr 20240.00700.00700.00700.00700.0070119,137
02 Apr 20240.00600.00600.00600.00600.006010,000
28 Mar 20240.00600.00600.00600.00600.006060,000
27 Mar 20240.00700.00700.00700.00700.00701,400,000
26 Mar 20240.00700.00700.00600.00700.00702,750,000
25 Mar 20240.00700.00700.00700.00700.0070416,500
22 Mar 20240.00600.00600.00600.00600.0060143,106
21 Mar 20240.00600.00600.00600.00600.0060-
20 Mar 20240.00600.00600.00600.00600.0060750,000
19 Mar 20240.00600.00600.00600.00600.006045,355
18 Mar 20240.00700.00700.00700.00700.0070-
15 Mar 20240.00700.00700.00700.00700.0070-
14 Mar 20240.00700.00700.00700.00700.0070-
13 Mar 20240.00700.00700.00700.00700.0070-
12 Mar 20240.00700.00700.00700.00700.0070-
11 Mar 20240.00700.00700.00700.00700.00702,211,724
08 Mar 20240.00800.00800.00800.00800.0080500,000
07 Mar 20240.00700.00800.00700.00800.00801,232,950
06 Mar 20240.00700.00700.00700.00700.00702,096,028
05 Mar 20240.00600.00600.00600.00600.0060-
04 Mar 20240.00600.00600.00600.00600.0060-
01 Mar 20240.00600.00600.00600.00600.0060282,234
29 Feb 20240.00700.00700.00700.00700.0070100,000
28 Feb 20240.00700.00700.00700.00700.0070-
27 Feb 20240.00700.00700.00700.00700.0070-
26 Feb 20240.00700.00700.00700.00700.0070500,000
23 Feb 20240.00700.00700.00600.00700.00702,100,000
22 Feb 20240.00700.00800.00700.00800.0080428,285
21 Feb 20240.00700.00700.00700.00700.0070524,422
20 Feb 20240.00700.00700.00700.00700.0070-
19 Feb 20240.00700.00700.00700.00700.0070161,468
16 Feb 20240.00700.00700.00700.00700.007059,000
15 Feb 20240.00700.00700.00700.00700.007050,935
14 Feb 20240.00800.00800.00800.00800.0080500,000
13 Feb 20240.00700.00700.00700.00700.0070-
12 Feb 20240.00700.00700.00700.00700.0070-
09 Feb 20240.00700.00700.00700.00700.007091,829
08 Feb 20240.00700.00700.00700.00700.0070-
07 Feb 20240.00650.00700.00650.00700.00701,123,028
06 Feb 20240.00600.00600.00600.00600.00601,827
05 Feb 20240.00700.00700.00700.00700.0070-
02 Feb 20240.00700.00700.00700.00700.0070300,000
01 Feb 20240.00700.00700.00700.00700.0070829,373
31 Jan 20240.00700.00700.00700.00700.0070-
30 Jan 20240.00700.00700.00700.00700.0070-
29 Jan 20240.00700.00700.00700.00700.0070-
25 Jan 20240.00700.00700.00700.00700.0070566,112
24 Jan 20240.00800.00800.00800.00800.0080712,500
23 Jan 20240.00800.00800.00700.00700.0070930,000
22 Jan 20240.00800.00800.00800.00800.00802,584,833
19 Jan 20240.00900.00900.00900.00900.0090225,000
18 Jan 20240.00900.01000.00850.00900.00903,693,055
17 Jan 20240.00800.00900.00800.00800.008012,658,893
16 Jan 20240.00650.00700.00600.00700.00702,511,654
15 Jan 20240.00700.00700.00700.00700.0070100,000
12 Jan 20240.00700.00700.00700.00700.00701,385,226
11 Jan 20240.00700.00700.00700.00700.0070-
10 Jan 20240.00700.00700.00700.00700.00702,173,815
09 Jan 20240.00700.00700.00700.00700.0070552,445
08 Jan 20240.00700.00700.00700.00700.0070-
05 Jan 20240.00700.00700.00700.00700.0070-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...