Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.014	0.014	0.014	0.014	0.140	0
2023-12-15	0.014	0.014	0.014	0.014	0.140	0
2023-12-14	0.013	0.014	0.013	0.014	0.140	120,000
2023-12-13	0.013	0.013	0.013	0.013	0.130	0
2023-12-12	0.013	0.014	0.013	0.013	0.130	88,281
2023-12-11	0.013	0.013	0.013	0.013	0.130	15,520
2023-12-08	0.014	0.014	0.014	0.014	0.140	39,372
2023-12-07	0.012	0.014	0.012	0.014	0.140	649,632
2023-12-06	0.011	0.011	0.011	0.011	0.110	0
2023-12-05	0.011	0.011	0.011	0.011	0.110	0
2023-12-04	0.011	0.011	0.011	0.011	0.110	0
2023-12-01	0.011	0.011	0.011	0.011	0.110	13,485
2023-11-30	0.012	0.012	0.012	0.012	0.120	0
2023-11-29	0.012	0.012	0.012	0.012	0.120	0
2023-11-28	0.012	0.012	0.012	0.012	0.120	10,000
2023-11-27	0.013	0.013	0.012	0.012	0.120	131,124
2023-11-24	0.013	0.013	0.013	0.013	0.130	0
2023-11-23	0.014	0.014	0.013	0.013	0.130	136,442
2023-11-22	0.013	0.013	0.013	0.013	0.130	0
2023-11-21	0.014	0.014	0.013	0.013	0.130	28,638
2023-11-20	0.014	0.014	0.014	0.014	0.140	0
2023-11-17	0.014	0.014	0.014	0.014	0.140	29,694
2023-11-16	0.014	0.014	0.014	0.014	0.140	0
2023-11-15	0.015	0.015	0.014	0.014	0.140	308
2023-11-14	0.015	0.015	0.015	0.015	0.150	0
2023-11-13	0.015	0.015	0.015	0.015	0.150	0
2023-11-10	0.015	0.015	0.015	0.015	0.150	0
2023-11-09	0.015	0.015	0.015	0.015	0.150	0
2023-11-08	0.016	0.016	0.015	0.015	0.150	214,202
2023-11-07	0.016	0.016	0.016	0.016	0.160	0
2023-11-06	0.016	0.016	0.016	0.016	0.160	1,533
2023-11-03	0.015	0.016	0.015	0.016	0.160	6,506
2023-11-02	0.015	0.016	0.015	0.016	0.160	78,919
2023-11-01	0.015	0.016	0.015	0.015	0.150	39,641
2023-10-31	0.016	0.016	0.016	0.016	0.160	0
2023-10-30	0.016	0.016	0.016	0.016	0.160	30,000
2023-10-27	0.017	0.017	0.017	0.017	0.170	0
2023-10-26	0.017	0.017	0.017	0.017	0.170	0
2023-10-25	0.017	0.018	0.017	0.017	0.170	88,336
2023-10-24	0.015	0.015	0.015	0.015	0.150	30,000
2023-10-23	0.015	0.015	0.015	0.015	0.150	25,000
2023-10-20	0.016	0.016	0.016	0.016	0.160	10,000
2023-10-19	0.014	0.016	0.014	0.016	0.160	53,041
2023-10-18	0.014	0.015	0.014	0.015	0.150	194,000
2023-10-17	0.015	0.015	0.015	0.015	0.150	0
2023-10-16	0.015	0.015	0.015	0.015	0.150	0
2023-10-13	0.015	0.015	0.015	0.015	0.150	0
2023-10-12	0.015	0.015	0.015	0.015	0.150	0
2023-10-11	0.015	0.015	0.015	0.015	0.150	0
2023-10-10	0.015	0.015	0.015	0.015	0.150	0
2023-10-09	0.015	0.015	0.015	0.015	0.150	0
2023-10-06	0.015	0.015	0.015	0.015	0.150	0
2023-10-05	0.014	0.015	0.014	0.015	0.150	14,732
2023-10-04	0.013	0.013	0.013	0.013	0.130	43,359
2023-10-03	0.012	0.012	0.012	0.012	0.120	103,948
2023-10-02	0.014	0.014	0.014	0.014	0.140	0
2023-09-29	0.014	0.014	0.014	0.014	0.140	25,000
2023-09-28	0.015	0.015	0.015	0.015	0.150	0
2023-09-27	0.015	0.015	0.015	0.015	0.150	0
2023-09-26	0.014	0.015	0.014	0.015	0.150	53,953

← NewerPage 13 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.