Redcastle Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.012	0.012	0.012	0.012	0.120	0
2024-09-04	0.013	0.013	0.012	0.012	0.120	9,566
2024-09-03	0.012	0.013	0.012	0.013	0.130	40,013
2024-09-02	0.012	0.012	0.012	0.012	0.120	0
2024-08-30	0.012	0.012	0.012	0.012	0.120	7,434
2024-08-29	0.012	0.012	0.012	0.012	0.120	65
2024-08-28	0.011	0.012	0.011	0.012	0.120	106,900
2024-08-27	0.015	0.015	0.015	0.015	0.150	0
2024-08-26	0.015	0.015	0.015	0.015	0.150	0
2024-08-23	0.015	0.015	0.015	0.015	0.150	0
2024-08-22	0.015	0.015	0.015	0.015	0.150	4,489
2024-08-21	0.013	0.013	0.013	0.013	0.130	18,076
2024-08-20	0.013	0.013	0.013	0.013	0.130	60,000
2024-08-19	0.015	0.015	0.015	0.015	0.150	0
2024-08-16	0.015	0.015	0.015	0.015	0.150	13,118
2024-08-15	0.015	0.016	0.015	0.015	0.150	29,182
2024-08-14	0.015	0.015	0.014	0.014	0.140	66,417
2024-08-13	0.013	0.013	0.013	0.013	0.130	0
2024-08-12	0.013	0.013	0.013	0.013	0.130	38,461
2024-08-09	0.013	0.013	0.013	0.013	0.130	0
2024-08-08	0.013	0.013	0.013	0.013	0.130	0
2024-08-07	0.013	0.013	0.013	0.013	0.130	0
2024-08-06	0.013	0.013	0.013	0.013	0.130	0
2024-08-05	0.013	0.013	0.013	0.013	0.130	2,640
2024-08-02	0.014	0.014	0.014	0.014	0.140	0
2024-08-01	0.014	0.014	0.014	0.014	0.140	0
2024-07-31	0.014	0.014	0.014	0.014	0.140	0
2024-07-30	0.014	0.014	0.014	0.014	0.140	0
2024-07-29	0.014	0.014	0.014	0.014	0.140	0
2024-07-26	0.014	0.014	0.014	0.014	0.140	0
2024-07-25	0.014	0.014	0.014	0.014	0.140	0
2024-07-24	0.014	0.014	0.014	0.014	0.140	10,000
2024-07-23	0.014	0.014	0.014	0.014	0.140	24,072
2024-07-22	0.015	0.015	0.015	0.015	0.150	22,632
2024-07-19	0.015	0.015	0.015	0.015	0.150	131
2024-07-18	0.016	0.016	0.016	0.016	0.160	9,194
2024-07-17	0.017	0.017	0.017	0.017	0.170	0
2024-07-16	0.017	0.017	0.017	0.017	0.170	0
2024-07-15	0.017	0.017	0.017	0.017	0.170	0
2024-07-12	0.017	0.017	0.017	0.017	0.170	0
2024-07-11	0.017	0.017	0.017	0.017	0.170	0
2024-07-10	0.020	0.020	0.016	0.017	0.170	107,676
2024-07-09	0.020	0.021	0.018	0.021	0.210	13,101
2024-07-08	0.018	0.018	0.018	0.018	0.180	0
2024-07-05	0.018	0.018	0.018	0.018	0.180	0
2024-07-04	0.018	0.018	0.018	0.018	0.180	0
2024-07-03	0.018	0.018	0.018	0.018	0.180	0
2024-07-02	0.020	0.020	0.018	0.018	0.180	143,891
2024-07-01	0.022	0.022	0.022	0.022	0.220	0
2024-06-28	0.022	0.022	0.022	0.022	0.220	0
2024-06-27	0.021	0.022	0.021	0.022	0.220	14,256
2024-06-26	0.020	0.020	0.019	0.019	0.190	98,892
2024-06-25	0.021	0.021	0.021	0.021	0.210	10,000
2024-06-24	0.019	0.022	0.018	0.022	0.220	112,511
2024-06-21	0.017	0.020	0.017	0.020	0.200	182,206
2024-06-20	0.020	0.020	0.017	0.017	0.170	122,404
2024-06-19	0.021	0.021	0.021	0.021	0.210	0
2024-06-18	0.023	0.023	0.017	0.021	0.210	549,126
2024-06-17	0.023	0.026	0.023	0.026	0.260	232,688
2024-06-14	0.023	0.023	0.020	0.023	0.230	493,697

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.