Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.018	0.025	0.018	0.023	0.230	112,340
2024-06-12	0.021	0.021	0.017	0.017	0.170	68,332
2024-06-11	0.026	0.026	0.021	0.023	0.230	28,472
2024-06-07	0.026	0.026	0.026	0.026	0.260	0
2024-06-06	0.026	0.026	0.026	0.026	0.260	2,500
2024-06-05	0.026	0.026	0.026	0.026	0.260	0
2024-06-04	0.026	0.026	0.026	0.026	0.260	5,000
2024-06-03	0.024	0.025	0.022	0.025	0.250	189,962
2024-05-31	0.022	0.025	0.022	0.025	0.250	2,226
2024-05-30	0.025	0.025	0.022	0.022	0.220	23,717
2024-05-29	0.024	0.029	0.023	0.025	0.250	214,338
2024-05-28	0.023	0.025	0.023	0.025	0.250	118,354
2024-05-27	0.023	0.024	0.023	0.024	0.240	123,949
2024-05-24	0.023	0.023	0.023	0.023	0.230	10,806
2024-05-23	0.021	0.025	0.021	0.025	0.250	110,732
2024-05-22	0.023	0.023	0.023	0.023	0.230	72,165
2024-05-21	0.019	0.023	0.019	0.022	0.220	225,899
2024-05-20	0.022	0.022	0.019	0.021	0.210	46,283
2024-05-17	0.019	0.022	0.019	0.022	0.220	97,739
2024-05-16	0.016	0.019	0.016	0.019	0.190	158,228
2024-05-15	0.016	0.016	0.016	0.016	0.160	93,452
2024-05-14	0.016	0.016	0.016	0.016	0.160	0
2024-05-13	0.016	0.016	0.016	0.016	0.160	41,160
2024-05-10	0.018	0.018	0.016	0.016	0.160	189,657
2024-05-09	0.017	0.017	0.017	0.017	0.170	1,697
2024-05-08	0.017	0.018	0.017	0.018	0.180	125,144
2024-05-07	0.015	0.015	0.015	0.015	0.150	0
2024-05-06	0.015	0.015	0.015	0.015	0.150	7,000
2024-05-03	0.018	0.018	0.016	0.016	0.160	167,624
2024-05-02	0.017	0.019	0.017	0.017	0.170	148,939
2024-05-01	0.013	0.015	0.013	0.015	0.150	188,682
2024-04-30	0.012	0.012	0.012	0.012	0.120	0
2024-04-29	0.012	0.012	0.012	0.012	0.120	0
2024-04-26	0.012	0.012	0.012	0.012	0.120	27,300
2024-04-24	0.014	0.014	0.014	0.014	0.140	0
2024-04-23	0.014	0.014	0.014	0.014	0.140	0
2024-04-22	0.014	0.014	0.014	0.014	0.140	0
2024-04-19	0.014	0.014	0.014	0.014	0.140	0
2024-04-18	0.012	0.014	0.012	0.014	0.140	11,047
2024-04-17	0.014	0.014	0.014	0.014	0.140	0
2024-04-16	0.014	0.014	0.014	0.014	0.140	0
2024-04-15	0.014	0.014	0.014	0.014	0.140	0
2024-04-12	0.012	0.014	0.012	0.014	0.140	30,930
2024-04-11	0.012	0.012	0.012	0.012	0.120	0
2024-04-10	0.012	0.012	0.012	0.012	0.120	62,925
2024-04-09	0.013	0.013	0.013	0.013	0.130	0
2024-04-08	0.013	0.013	0.013	0.013	0.130	0
2024-04-05	0.013	0.013	0.013	0.013	0.130	0
2024-04-04	0.013	0.013	0.013	0.013	0.130	0
2024-04-03	0.013	0.013	0.013	0.013	0.130	70,506
2024-04-02	0.011	0.011	0.011	0.011	0.110	5,598
2024-03-28	0.011	0.013	0.011	0.013	0.130	141,750
2024-03-27	0.011	0.011	0.011	0.011	0.110	0
2024-03-26	0.010	0.011	0.010	0.011	0.110	56,538
2024-03-25	0.010	0.010	0.010	0.010	0.100	0
2024-03-22	0.010	0.010	0.010	0.010	0.100	0
2024-03-21	0.010	0.010	0.010	0.010	0.100	0
2024-03-20	0.010	0.010	0.010	0.010	0.100	0
2024-03-19	0.010	0.010	0.010	0.010	0.100	0
2024-03-18	0.010	0.010	0.010	0.010	0.100	0

← NewerPage 11 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.