Redcastle Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.015	0.015	0.014	0.014	0.140	147,877
2022-07-19	0.015	0.015	0.014	0.015	0.150	112,999
2022-07-18	0.015	0.015	0.015	0.015	0.150	0
2022-07-15	0.015	0.015	0.015	0.015	0.150	30,472
2022-07-14	0.015	0.015	0.015	0.015	0.150	77,207
2022-07-13	0.015	0.016	0.015	0.016	0.160	100,316
2022-07-12	0.016	0.016	0.015	0.015	0.150	113,032
2022-07-11	0.018	0.018	0.015	0.015	0.150	441,605
2022-07-08	0.016	0.018	0.016	0.017	0.170	512,493
2022-07-07	0.019	0.019	0.016	0.016	0.160	1,315,353
2022-07-06	0.019	0.025	0.018	0.018	0.180	9,257,410
2022-07-05	0.016	0.016	0.016	0.016	0.160	0
2022-07-04	0.016	0.016	0.016	0.016	0.160	0
2022-07-01	0.016	0.016	0.016	0.016	0.160	0
2022-06-30	0.016	0.016	0.016	0.016	0.160	0
2022-06-29	0.015	0.015	0.015	0.015	0.150	0
2022-06-28	0.015	0.015	0.015	0.015	0.150	56,706
2022-06-27	0.014	0.014	0.013	0.014	0.140	143,342
2022-06-24	0.014	0.014	0.014	0.014	0.140	0
2022-06-23	0.014	0.014	0.014	0.014	0.140	16,758
2022-06-22	0.014	0.014	0.014	0.014	0.140	0
2022-06-21	0.014	0.014	0.014	0.014	0.140	0
2022-06-20	0.014	0.014	0.014	0.014	0.140	50,000
2022-06-17	0.014	0.014	0.014	0.014	0.140	25,000
2022-06-16	0.014	0.014	0.014	0.014	0.140	10,951
2022-06-15	0.014	0.014	0.014	0.014	0.140	106,500
2022-06-14	0.014	0.014	0.014	0.014	0.140	99,119
2022-06-10	0.015	0.015	0.014	0.015	0.150	145,215
2022-06-09	0.015	0.015	0.015	0.015	0.150	29,196
2022-06-08	0.015	0.015	0.015	0.015	0.150	1,127
2022-06-07	0.014	0.015	0.014	0.015	0.150	407,715
2022-06-06	0.015	0.015	0.015	0.015	0.150	96,626
2022-06-03	0.016	0.017	0.016	0.016	0.160	21,591
2022-06-02	0.016	0.016	0.016	0.016	0.160	99,963
2022-06-01	0.016	0.016	0.016	0.016	0.160	80,867
2022-05-31	0.016	0.016	0.016	0.016	0.160	19,132
2022-05-30	0.015	0.015	0.015	0.015	0.150	6,506
2022-05-27	0.016	0.016	0.016	0.016	0.160	5,000
2022-05-26	0.016	0.016	0.016	0.016	0.160	8,803
2022-05-25	0.017	0.017	0.015	0.015	0.150	32,016
2022-05-24	0.016	0.016	0.016	0.016	0.160	90,603
2022-05-23	0.016	0.016	0.016	0.016	0.160	50,464
2022-05-20	0.016	0.016	0.016	0.016	0.160	88,608
2022-05-19	0.017	0.017	0.014	0.014	0.140	432,940
2022-05-18	0.018	0.018	0.017	0.017	0.170	312,011
2022-05-17	0.018	0.019	0.018	0.018	0.180	367,283
2022-05-16	0.021	0.023	0.018	0.019	0.190	2,551,841
2022-05-13	0.018	0.018	0.018	0.018	0.180	0
2022-05-12	0.018	0.018	0.018	0.018	0.180	41,660
2022-05-11	0.018	0.018	0.017	0.017	0.170	192,566
2022-05-10	0.019	0.020	0.019	0.019	0.190	352,143
2022-05-09	0.021	0.021	0.021	0.021	0.210	20,833
2022-05-06	0.023	0.023	0.022	0.023	0.230	55,097
2022-05-05	0.022	0.022	0.021	0.022	0.220	94,453
2022-05-04	0.023	0.023	0.021	0.021	0.210	380,927
2022-05-03	0.021	0.024	0.021	0.022	0.220	326,943
2022-05-02	0.022	0.022	0.021	0.021	0.210	80,484
2022-04-29	0.020	0.022	0.020	0.022	0.220	38,746
2022-04-28	0.020	0.021	0.020	0.021	0.210	265,203
2022-04-27	0.021	0.021	0.019	0.019	0.190	35,360

← NewerPage 19 of 22 · 1,272 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.