Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Reach Resources Limited (RR1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0055

+0.0005

(+10.00%)

At close: 03:48PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.0055	0.0055	0.0050	0.0055	0.0055	908,336
06 Dec 2023	0.0050	0.0055	0.0050	0.0050	0.0050	860,240
05 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	89,909
04 Dec 2023	0.0050	0.0055	0.0050	0.0050	0.0050	6,705,485
01 Dec 2023	0.0055	0.0055	0.0050	0.0055	0.0055	4,261,085
30 Nov 2023	0.0050	0.0055	0.0050	0.0055	0.0055	2,514,433
29 Nov 2023	0.0055	0.0055	0.0050	0.0055	0.0055	3,117,777
28 Nov 2023	0.0055	0.0055	0.0050	0.0055	0.0055	211,307
27 Nov 2023	0.0055	0.0055	0.0050	0.0050	0.0050	2,393,967
24 Nov 2023	0.0060	0.0060	0.0050	0.0050	0.0050	26,894,766
23 Nov 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,252,466
22 Nov 2023	0.0065	0.0065	0.0060	0.0060	0.0060	5,326,234
21 Nov 2023	0.0060	0.0060	0.0055	0.0060	0.0060	7,433,829
20 Nov 2023	0.0060	0.0065	0.0060	0.0060	0.0060	17,068,906
17 Nov 2023	0.0055	0.0070	0.0055	0.0060	0.0060	11,242,717
16 Nov 2023	0.0060	0.0070	0.0055	0.0055	0.0055	17,537,499
15 Nov 2023	0.0060	0.0065	0.0050	0.0060	0.0060	27,076,394
14 Nov 2023	0.0060	0.0065	0.0050	0.0060	0.0060	38,357,332
13 Nov 2023	0.0100	0.0100	0.0050	0.0065	0.0065	141,305,847
10 Nov 2023	0.0130	0.0130	0.0120	0.0130	0.0130	14,980,477
09 Nov 2023	0.0120	0.0135	0.0120	0.0130	0.0130	27,569,768
08 Nov 2023	0.0120	0.0125	0.0115	0.0120	0.0120	5,321,728
07 Nov 2023	0.0120	0.0125	0.0115	0.0125	0.0125	3,883,007
06 Nov 2023	0.0130	0.0130	0.0115	0.0120	0.0120	6,663,538
03 Nov 2023	0.0125	0.0130	0.0115	0.0115	0.0115	10,612,117
02 Nov 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,502,928
01 Nov 2023	0.0130	0.0130	0.0115	0.0120	0.0120	4,513,554
31 Oct 2023	0.0120	0.0130	0.0115	0.0120	0.0120	27,497,451
30 Oct 2023	0.0125	0.0130	0.0120	0.0120	0.0120	11,425,927
27 Oct 2023	0.0120	0.0130	0.0110	0.0120	0.0120	21,160,868
26 Oct 2023	0.0120	0.0140	0.0110	0.0120	0.0120	18,426,502
25 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	4,395,687
24 Oct 2023	0.0115	0.0115	0.0110	0.0115	0.0115	2,325,368
23 Oct 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,200,938
20 Oct 2023	0.0110	0.0120	0.0110	0.0110	0.0110	7,434,236
19 Oct 2023	0.0120	0.0150	0.0110	0.0120	0.0120	23,108,327
18 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	-
17 Oct 2023	0.0120	0.0130	0.0120	0.0125	0.0125	-
16 Oct 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,825,434
13 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	8,313,141
12 Oct 2023	0.0130	0.0130	0.0120	0.0125	0.0125	6,501,047
11 Oct 2023	0.0115	0.0130	0.0115	0.0120	0.0120	7,215,811
10 Oct 2023	0.0115	0.0150	0.0105	0.0120	0.0120	21,173,825
09 Oct 2023	0.0110	0.0130	0.0110	0.0115	0.0115	14,947,115
06 Oct 2023	0.0135	0.0150	0.0110	0.0120	0.0120	45,687,952
05 Oct 2023	0.0140	0.0140	0.0130	0.0135	0.0135	1,066,287
04 Oct 2023	0.0130	0.0140	0.0120	0.0130	0.0130	25,997,512
03 Oct 2023	0.0140	0.0140	0.0120	0.0120	0.0120	12,596,854
02 Oct 2023	0.0140	0.0150	0.0140	0.0150	0.0150	7,536,566
29 Sept 2023	0.0140	0.0150	0.0135	0.0145	0.0145	7,124,297
28 Sept 2023	0.0140	0.0150	0.0135	0.0140	0.0140	13,845,455
27 Sept 2023	0.0140	0.0145	0.0130	0.0140	0.0140	-
26 Sept 2023	0.0150	0.0170	0.0140	0.0145	0.0145	15,194,597
25 Sept 2023	0.0150	0.0155	0.0150	0.0150	0.0150	3,752,081
22 Sept 2023	0.0160	0.0160	0.0150	0.0160	0.0160	18,466,733
21 Sept 2023	0.0170	0.0180	0.0160	0.0180	0.0180	9,594,101
20 Sept 2023	0.0180	0.0210	0.0170	0.0180	0.0180	38,161,327
19 Sept 2023	0.0180	0.0200	0.0170	0.0180	0.0180	55,649,768
18 Sept 2023	0.0150	0.0190	0.0145	0.0190	0.0190	95,386,827
15 Sept 2023	0.0140	0.0150	0.0140	0.0145	0.0145	20,276,394
14 Sept 2023	0.0130	0.0135	0.0130	0.0135	0.0135	7,116,116
13 Sept 2023	0.0130	0.0130	0.0125	0.0130	0.0130	6,811,768
12 Sept 2023	0.0125	0.0130	0.0120	0.0120	0.0120	4,062,142
11 Sept 2023	0.0125	0.0130	0.0120	0.0120	0.0120	2,472,666
08 Sept 2023	0.0120	0.0130	0.0115	0.0120	0.0120	12,182,424
07 Sept 2023	0.0130	0.0130	0.0110	0.0110	0.0110	19,207,381
06 Sept 2023	0.0135	0.0135	0.0125	0.0125	0.0125	-
05 Sept 2023	0.0150	0.0150	0.0130	0.0135	0.0135	25,234,719
04 Sept 2023	0.0140	0.0150	0.0130	0.0140	0.0140	17,627,733
01 Sept 2023	0.0130	0.0150	0.0130	0.0150	0.0150	7,359,597
31 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	2,200,000
30 Aug 2023	0.0120	0.0140	0.0105	0.0120	0.0120	36,693,679
29 Aug 2023	0.0130	0.0140	0.0130	0.0130	0.0130	18,219,929
28 Aug 2023	0.0140	0.0145	0.0130	0.0130	0.0130	19,427,018
25 Aug 2023	0.0140	0.0145	0.0140	0.0140	0.0140	7,652,448
24 Aug 2023	0.0130	0.0150	0.0130	0.0150	0.0150	17,019,423
23 Aug 2023	0.0135	0.0140	0.0130	0.0130	0.0130	3,935,016
22 Aug 2023	0.0140	0.0150	0.0130	0.0130	0.0130	3,471,587
21 Aug 2023	0.0140	0.0150	0.0130	0.0140	0.0140	11,600,315
18 Aug 2023	0.0150	0.0160	0.0130	0.0140	0.0140	22,686,484
17 Aug 2023	0.0150	0.0160	0.0145	0.0150	0.0150	18,228,870
16 Aug 2023	0.0150	0.0160	0.0140	0.0145	0.0145	39,637,277
15 Aug 2023	0.0135	0.0145	0.0110	0.0140	0.0140	8,041,943
14 Aug 2023	0.0130	0.0135	0.0130	0.0130	0.0130	9,780,877
11 Aug 2023	0.0130	0.0140	0.0125	0.0130	0.0130	8,128,453
10 Aug 2023	0.0130	0.0140	0.0130	0.0135	0.0135	14,513,637
09 Aug 2023	0.0140	0.0140	0.0120	0.0125	0.0125	18,144,037
08 Aug 2023	0.0140	0.0150	0.0130	0.0130	0.0130	21,458,657
07 Aug 2023	0.0120	0.0135	0.0110	0.0130	0.0130	8,114,799
04 Aug 2023	0.0110	0.0120	0.0110	0.0110	0.0110	3,126,832
03 Aug 2023	0.0115	0.0115	0.0110	0.0115	0.0115	8,852,481
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	-	-	-	-	-	-
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,762,993
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0100	0.0100	0.0095	0.0100	0.0100	2,277,061
21 July 2023	0.0095	0.0100	0.0095	0.0100	0.0100	572,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6579+0.0027(+0.42%)

ASX 2007,173.30-5.10(-0.07%)

OIL70.22+0.84(+1.21%)

GOLD2,050.20+2.30(+0.11%)

Bitcoin AUD66,096.03-982.91(-1.47%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Reach Resources Limited (RR1.XA)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6579
+0.0027(+0.42%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
70.22
+0.84(+1.21%)

GOLD
2,050.20
+2.30(+0.11%)

Bitcoin AUD
66,096.03
-982.91(-1.47%)