Australia markets open in 1 hour 53 minutes

RPMGlobal Holdings Limited (RUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1300-0.0250 (-2.16%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20201.16001.16001.13001.13001.1300299,870
25 Sep 20201.13001.16001.13001.15501.1550412,249
24 Sep 20201.13001.14001.12001.13001.1300273,934
23 Sep 20201.12501.15501.12001.13501.1350605,161
22 Sep 20201.10501.12501.10501.12501.1250364,652
21 Sep 20201.10501.13001.10501.12001.1200226,187
18 Sep 20201.12501.12501.10501.11501.1150255,837
17 Sep 20201.14001.14001.11001.12501.1250501,596
16 Sep 20201.12001.14001.11001.14001.1400318,359
15 Sep 20201.13001.14501.10501.12001.1200749,571
14 Sep 20201.15001.15001.08501.13501.13501,229,256
11 Sep 20201.14501.15001.13001.15001.1500436,652
10 Sep 20201.16001.16501.13501.15001.1500711,063
09 Sep 20201.16001.16001.13501.15001.1500686,554
08 Sep 20201.17501.17501.15001.16001.1600450,823
07 Sep 20201.15001.17001.15001.17001.1700571,326
04 Sep 20201.15001.16501.11501.14501.1450933,814
03 Sep 20201.17001.18001.14501.16001.1600876,668
02 Sep 20201.13501.17501.13501.16001.16001,693,372
01 Sep 20201.15001.15001.11501.13001.1300748,942
31 Aug 20201.17001.18501.13501.14501.14501,557,358
28 Aug 20201.20001.20001.16501.17001.17001,284,275
27 Aug 20201.25001.25501.18501.19001.19001,872,022
26 Aug 20201.19501.25501.17501.25001.25007,063,872
25 Aug 20201.26001.26001.18501.20001.20003,850,706
24 Aug 20201.25001.34501.20001.27001.27002,797,637
21 Aug 20201.24501.25001.23001.24501.24501,287,962
20 Aug 20201.24001.25001.21001.22001.22001,453,871
19 Aug 20201.18001.26001.15001.22001.22002,827,440
18 Aug 20201.21001.21501.15001.17001.17001,318,226
17 Aug 20201.22001.22001.17001.19501.19501,595,051
14 Aug 20201.15501.23001.15501.20001.20002,028,399
13 Aug 20201.16001.17001.12501.15001.15002,292,301
12 Aug 20201.00001.22500.97001.12501.12506,817,302
11 Aug 20201.00001.00000.98000.98000.9800144,113
10 Aug 20201.01501.01500.98200.98500.9850295,522
07 Aug 20200.97501.02000.97501.00001.0000747,121
06 Aug 20200.96500.96500.95500.96500.9650150,335
05 Aug 20200.95000.95500.94000.95000.950065,588
04 Aug 20200.93500.95500.92000.95000.9500212,464
03 Aug 20200.93500.95500.92500.92500.9250143,239
31 Jul 20200.95500.96000.92500.94500.9450236,169
30 Jul 20200.97000.97000.95000.95500.9550162,664
29 Jul 20200.96500.97000.93500.94500.9450203,228
28 Jul 20200.97000.97000.95000.96000.96001,379,488
27 Jul 20200.99000.99000.95500.97000.9700211,264
24 Jul 20200.97000.98750.95000.98000.9800392,863
23 Jul 20200.96500.96500.93000.95500.95501,637,036
22 Jul 20200.95000.96000.94000.95500.9550399,781
21 Jul 20200.95000.97000.93000.95000.9500481,027
20 Jul 20200.94000.96500.92000.93000.9300394,919
17 Jul 20201.00001.00000.93500.94000.9400747,272
16 Jul 20201.00001.00000.96000.99000.9900191,982
15 Jul 20200.99000.99000.97500.99000.9900210,869
14 Jul 20200.99500.99500.96000.97500.9750401,297
13 Jul 20201.02501.02500.98500.99000.9900278,552
10 Jul 20201.03001.03000.98500.99000.9900439,292
09 Jul 20201.00001.02500.98001.00001.00001,149,936
08 Jul 20200.99000.99500.96000.97000.9700864,786
07 Jul 20200.99501.00000.98501.00001.0000743,050
06 Jul 20201.03501.04500.99000.99500.99501,814,528
03 Jul 20201.00501.04000.99000.99500.99501,393,774
02 Jul 20201.07001.10000.97501.00001.00001,796,746
01 Jul 20201.09001.10001.05501.06001.0600355,837
30 Jun 20201.08501.08501.03501.05001.0500765,813
29 Jun 20201.09001.10501.04501.05501.05501,110,108
26 Jun 20201.10001.19501.08501.10001.10001,362,144
25 Jun 20201.05501.05501.00501.01501.0150113,426
24 Jun 20201.03001.06001.03001.06001.0600692,065
23 Jun 20201.00001.04000.96501.03501.0350177,340
22 Jun 20201.02501.02500.98501.00001.000068,930
19 Jun 20201.04001.05001.01501.02501.0250217,047
18 Jun 20201.05001.05501.03501.05001.0500134,590
17 Jun 20201.04001.05501.01501.04001.0400299,409
16 Jun 20200.98001.04000.97001.04001.0400224,145
15 Jun 20200.97001.01500.96000.96000.9600379,120
12 Jun 20200.98500.98500.91000.96500.96501,291,744
11 Jun 20201.07001.08001.00501.02001.0200349,125
10 Jun 20201.04001.06001.02501.05501.0550840,658
09 Jun 20201.01001.03501.01001.02001.0200271,787
05 Jun 20200.99501.01000.98000.98000.9800361,906
04 Jun 20201.04001.04000.98501.01001.0100221,832
03 Jun 20200.98001.05000.98001.03001.0300510,272
02 Jun 20201.01501.04500.98500.99000.9900579,918
01 Jun 20200.99000.99000.94000.96000.9600294,611
29 May 20201.03501.04500.98000.98500.9850213,924
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...