RUL.AX - RPMGlobal Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20201.03501.06001.03501.03501.0350512,483
27 May 20201.05001.05001.02001.02001.0200173,340
26 May 20201.05001.06001.03001.05001.0500258,334
25 May 20200.98501.00500.98501.00001.0000291,285
22 May 20201.00001.01000.98000.98000.9800180,000
21 May 20201.08001.08000.98500.99000.9900239,623
20 May 20201.05001.08501.02501.05001.0500347,913
19 May 20200.97001.05000.96501.05001.0500436,028
18 May 20200.98000.98000.94500.97000.97001,894,917
15 May 20200.93500.95500.93500.94000.9400389,211
14 May 20200.98000.98000.93500.94000.9400396,119
13 May 20200.98000.98500.96500.98500.9850344,909
12 May 20200.99001.00500.98000.98000.9800739,314
11 May 20201.01001.01000.97000.98000.9800489,872
08 May 20200.98000.99500.97000.99000.9900518,983
07 May 20200.95500.97500.94000.96000.9600235,377
06 May 20200.95000.95500.93000.95500.955040,402
05 May 20200.96000.96000.93500.93500.935015,029
04 May 20200.99000.99000.95000.96000.960092,658
01 May 20200.97500.97500.95000.97000.970064,305
30 Apr 20201.02001.05000.98000.99500.9950309,154
29 Apr 20200.92001.00500.92001.00001.0000332,690
28 Apr 20200.93000.93500.90000.92000.92001,256,697
27 Apr 20200.93500.95000.92500.93000.9300428,409
24 Apr 20200.94500.95000.93000.93500.935049,449
23 Apr 20200.90000.97000.89500.92000.9200126,560
22 Apr 20200.90500.92000.89000.90000.90001,091,648
21 Apr 20200.99000.99200.92000.93000.9300255,004
20 Apr 20200.99500.99500.96000.98500.9850102,369
17 Apr 20200.95000.99000.95000.98000.9800201,023
16 Apr 20200.94000.94700.92000.94500.9450288,557
15 Apr 20200.96000.96000.95000.95000.9500262,557
14 Apr 20200.95001.00000.92500.96000.9600867,318
09 Apr 20200.84000.93000.81000.90500.9050488,053
08 Apr 20200.82000.82250.80000.82250.8225100,485
07 Apr 20200.84000.85000.81500.81500.8150215,271
06 Apr 20200.81000.81500.79000.80000.8000158,217
03 Apr 20200.82000.82500.79500.81000.8100134,587
02 Apr 20200.75000.82000.69500.82000.820058,963
01 Apr 20200.83000.83000.79000.80000.800088,303
31 Mar 20200.76000.83000.76000.83000.8300233,688
30 Mar 20200.72000.74000.68000.74000.7400128,167
27 Mar 20200.79000.82000.73000.73000.7300237,802
26 Mar 20200.70000.75500.68000.75500.7550154,490
25 Mar 20200.68000.70000.66000.69000.6900238,764
24 Mar 20200.60000.65000.60000.65000.6500468,210
23 Mar 20200.72000.72000.58000.62000.6200849,051
20 Mar 20200.70000.74000.66000.74000.7400134,461
19 Mar 20200.72500.72500.65000.67000.6700766,832
18 Mar 20200.83000.83000.72500.75000.7500615,718
17 Mar 20200.78000.85000.78000.80000.8000670,826
16 Mar 20200.86000.86500.78200.82500.82501,492,128
13 Mar 20200.87000.90000.85000.90000.90001,209,084
12 Mar 20200.90000.93000.86000.93000.9300715,547
11 Mar 20200.98001.00000.93000.93500.93501,235,622
10 Mar 20200.86000.92000.83500.89000.89001,006,453
09 Mar 20200.95000.95000.86000.88000.88001,579,774
06 Mar 20200.98000.99000.95000.97000.9700469,419
05 Mar 20200.97501.01000.96001.01001.0100529,823
04 Mar 20200.93000.98500.91000.97000.9700354,463
03 Mar 20200.93500.96000.93000.95500.9550539,797
02 Mar 20200.92500.95000.88000.93500.93501,342,948
28 Feb 20200.98001.01000.92000.99500.99501,034,184
27 Feb 20201.02001.07501.02001.07501.0750876,900
26 Feb 20201.15501.15501.05001.06001.0600622,633
25 Feb 20201.17001.19501.07001.18501.1850997,087
24 Feb 20201.21501.24001.18001.22501.2250581,502
21 Feb 20201.25001.25001.16501.20501.2050932,747
20 Feb 20201.17501.25001.17501.23501.2350700,974
19 Feb 20201.14001.19501.13001.17501.1750453,401
18 Feb 20201.08501.15501.07501.14001.14001,340,121
17 Feb 20201.07501.08501.07501.08001.0800122,757
14 Feb 20201.06501.08001.06001.07001.0700301,884
13 Feb 20201.08001.09201.07001.08001.0800273,607
12 Feb 20201.10001.10001.08001.08001.0800192,716
11 Feb 20201.09501.10001.07001.08001.0800271,579
10 Feb 20201.10001.10001.08001.09001.0900129,978
07 Feb 20201.09501.10001.08501.10001.100086,465
06 Feb 20201.10001.10001.08501.09501.0950156,810
05 Feb 20201.10001.10501.09001.10001.1000298,116
04 Feb 20201.12001.12001.05501.07001.0700548,971
03 Feb 20201.08501.11501.07001.10001.1000474,956
31 Jan 20201.10001.11501.08501.10001.1000294,323
30 Jan 20201.11001.13501.09001.10001.1000455,120
29 Jan 20201.11501.14001.09001.10001.1000408,521
28 Jan 20201.12501.12501.05001.11001.1100528,002
24 Jan 20201.06501.12701.06501.12501.1250626,170
23 Jan 20201.10001.10001.04001.07001.0700710,695
22 Jan 20201.00501.11001.00001.11001.11002,310,761
21 Jan 20200.91000.97000.91000.93500.9350307,754
20 Jan 20200.92000.92500.89000.90000.9000235,361
17 Jan 20200.92500.92500.90500.91500.915072,321
16 Jan 20200.90000.92500.90000.92500.925076,326
15 Jan 20200.89000.92500.88500.89500.8950134,596
14 Jan 20200.92000.93000.85000.89000.890070,183
13 Jan 20200.87500.93000.85500.91500.9150427,337
10 Jan 20200.85500.88000.85500.87500.8750316,959
09 Jan 20200.84500.85500.84500.85000.850086,755
08 Jan 20200.84000.86000.83500.86000.8600277,774
07 Jan 20200.85000.85500.84000.85500.8550123,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...