Australia markets closed

RPMGlobal Holdings Limited (RUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6000+0.0800 (+3.17%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20242.56002.61002.55002.60002.6000341,714
22 July 20242.55002.58002.52002.52002.5200176,530
19 July 20242.52002.58002.52002.57002.5700320,579
18 July 20242.60002.60002.52002.55002.5500635,170
17 July 20242.63002.67002.57002.58002.58001,089,261
16 July 20242.57002.68002.57002.63002.6300567,016
15 July 20242.63002.63002.55002.58002.5800239,623
12 July 20242.65002.65002.54002.61002.6100188,005
11 July 20242.64002.65502.59002.60002.6000290,146
10 July 20242.49002.61002.47002.60002.6000287,348
09 July 20242.49002.51002.44002.46002.4600352,911
08 July 20242.53002.57002.46002.49002.4900380,325
05 July 20242.56002.58002.47002.53002.5300436,187
04 July 20242.59002.62002.51002.58002.58001,075,228
03 July 20242.42002.59002.40002.52002.52001,627,228
02 July 20242.55002.55002.17002.42002.42006,065,083
01 July 20242.86002.87002.76002.77002.7700361,088
28 June 20242.87002.96002.86002.87002.8700471,066
27 June 20242.87002.90002.82002.87002.8700377,920
26 June 20242.87002.93002.83002.87002.8700745,268
25 June 20242.79002.86002.73002.85002.8500607,002
24 June 20242.79002.80002.74002.79002.7900662,321
21 June 20242.68002.80002.66002.74002.74001,160,033
20 June 20242.65002.69002.63002.65002.650089,821
19 June 20242.61002.68002.60002.65002.65001,968,163
18 June 20242.65002.67002.60002.63002.6300466,085
17 June 20242.63002.70002.63002.64002.6400462,903
14 June 20242.69002.69002.62002.64002.6400168,615
13 June 20242.67002.70002.64002.68002.6800149,178
12 June 20242.65002.68002.60002.65002.6500253,309
11 June 20242.68002.72002.62002.64002.6400312,394
07 June 20242.67002.74002.64502.68002.6800185,126
06 June 20242.70002.74002.66002.72002.7200317,887
05 June 20242.70002.72502.65002.70002.7000302,558
04 June 20242.75002.77002.66002.70002.7000829,128
03 June 20242.74002.77502.66002.71002.7100888,147
31 May 20242.55002.75002.55002.75002.75001,025,941
30 May 20242.57002.62002.53002.56002.5600187,289
29 May 20242.70002.75002.56002.59002.5900622,716
28 May 20242.70002.71002.63002.67002.6700726,508
27 May 20242.50002.69002.50002.64002.6400760,351
24 May 20242.43002.52002.43002.50002.5000443,773
23 May 20242.40002.49002.37002.44002.4400436,862
22 May 20242.41002.44002.36002.37002.3700356,481
21 May 20242.38002.43002.36002.40002.4000121,210
20 May 20242.38002.40002.32002.38002.3800331,136
17 May 20242.41002.45002.37002.39002.3900238,243
16 May 20242.44002.44002.38002.41002.4100203,311
15 May 20242.43002.45002.41002.42002.420088,333
14 May 20242.45002.48002.40002.43002.4300360,939
13 May 20242.49002.49002.43002.44002.4400253,897
10 May 20242.51002.51002.42002.45002.4500339,443
09 May 20242.61002.61002.51002.53002.5300227,064
08 May 20242.56002.62002.56002.60002.6000208,935
07 May 20242.52002.56002.51002.55002.5500298,837
06 May 20242.42002.53002.39002.51002.5100548,217
03 May 20242.39002.43002.39002.42002.4200104,786
02 May 20242.41002.42002.38002.39002.3900199,697
01 May 20242.46002.46002.39002.41002.4100191,854
30 Apr 20242.46002.51002.41002.47002.4700345,742
29 Apr 20242.40002.47002.38002.45002.4500241,173
26 Apr 20242.32002.43002.31002.37002.3700497,595
24 Apr 20242.34002.36002.31002.32002.3200307,776
23 Apr 20242.28002.38002.28002.32002.3200391,739
22 Apr 20242.26002.29002.24002.27002.2700516,558
19 Apr 20242.29002.29002.23002.26002.2600206,319
18 Apr 20242.20002.30002.20002.28002.2800356,961
17 Apr 20242.19002.22002.15002.19002.1900235,337
16 Apr 20242.14002.20002.12002.20002.2000462,711
15 Apr 20242.10002.14002.07002.14002.1400513,617
12 Apr 20242.19002.19002.11002.13002.1300214,879
11 Apr 20242.21002.22002.16002.16002.1600184,884
10 Apr 20242.21002.26002.21002.22002.2200280,804
09 Apr 20242.23002.24002.20002.20002.2000117,568
08 Apr 20242.25002.25002.20002.24002.2400175,075
05 Apr 20242.18002.24002.17002.23002.2300241,191
04 Apr 20242.15002.22002.15002.17002.1700134,243
03 Apr 20242.22002.22002.14002.18002.1800711,944
02 Apr 20242.24002.24002.21002.22002.220091,582
28 Mar 20242.19002.25002.15002.21002.2100377,677
27 Mar 20242.21002.22002.19002.20002.2000494,973
26 Mar 20242.26002.26002.20002.20002.2000160,339
25 Mar 20242.30002.30002.22002.25002.2500641,215
22 Mar 20242.26002.29002.25002.29002.2900213,344
21 Mar 20242.30002.30002.23002.24002.2400245,226
20 Mar 20242.30002.31002.26002.28002.2800384,239
19 Mar 20242.28002.30002.24002.30002.3000456,586
18 Mar 20242.30002.35002.25002.26002.2600418,073
15 Mar 20242.28002.30002.24002.27002.2700326,743
14 Mar 20242.29002.30002.22002.28002.2800241,385
13 Mar 20242.21002.30002.21002.29002.2900398,246
12 Mar 20242.20002.24002.17502.21002.2100227,553
11 Mar 20242.21002.23002.17002.17002.1700171,844
08 Mar 20242.19002.22502.19002.21002.2100505,302
07 Mar 20242.20002.21002.13002.17002.1700341,279
06 Mar 20242.18002.22002.18002.18002.1800167,340
05 Mar 20242.21002.24502.16002.18002.18002,518,352
04 Mar 20242.22002.26002.19002.21002.2100349,529
01 Mar 20242.26002.27002.15002.20002.2000210,123
29 Feb 20242.14002.25002.13002.24002.2400720,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...