Rapid Critical Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.032	0.032	0.028	0.028	0.330	3,564
2023-06-28	0.036	0.036	0.032	0.032	0.378	30,872
2023-06-27	0.036	0.036	0.032	0.032	0.388	11,070
2023-06-26	0.033	0.036	0.033	0.034	0.407	14,995
2023-06-23	0.030	0.030	0.030	0.030	0.359	103
2023-06-22	0.029	0.029	0.029	0.029	0.349	1,031
2023-06-21	0.029	0.029	0.028	0.028	0.339	8,992
2023-06-19	0.027	0.027	0.026	0.027	0.320	11,678
2023-06-15	0.028	0.028	0.025	0.025	0.301	37,126
2023-06-13	0.024	0.026	0.024	0.026	0.310	25,613
2023-06-09	0.025	0.025	0.024	0.024	0.291	97,897
2023-06-08	0.024	0.025	0.024	0.025	0.301	776
2023-06-05	0.024	0.024	0.024	0.024	0.291	6,115
2023-06-02	0.026	0.026	0.024	0.024	0.291	76,198
2023-05-30	0.024	0.026	0.024	0.024	0.291	36,771
2023-05-29	0.021	0.021	0.021	0.021	0.252	3,558
2023-05-26	0.020	0.021	0.020	0.021	0.252	11,814
2023-05-25	0.021	0.021	0.021	0.021	0.252	20,624
2023-05-24	0.022	0.023	0.021	0.021	0.252	64,842
2023-05-23	0.023	0.023	0.021	0.021	0.252	18,724
2023-05-22	0.025	0.025	0.023	0.023	0.272	51,560
2023-05-16	0.026	0.026	0.025	0.025	0.301	23,718
2023-05-12	0.028	0.028	0.027	0.027	0.320	15,902
2023-05-10	0.028	0.028	0.028	0.028	0.339	8,659
2023-05-05	0.028	0.028	0.028	0.028	0.339	780
2023-05-04	0.030	0.030	0.028	0.028	0.339	32,810
2023-05-03	0.032	0.032	0.025	0.028	0.339	20,624
2023-05-01	0.036	0.036	0.036	0.036	0.427	13,811
2023-04-28	0.039	0.039	0.036	0.036	0.436	12,211
2023-04-21	0.039	0.039	0.039	0.039	0.466	933
2023-04-20	0.040	0.040	0.040	0.040	0.485	20,881
2023-04-18	0.039	0.039	0.039	0.039	0.466	15,468
2023-04-17	0.040	0.040	0.039	0.039	0.466	33,925
2023-04-13	0.040	0.040	0.040	0.040	0.485	1
2023-04-05	0.040	0.040	0.040	0.040	0.485	10,312
2023-04-03	0.039	0.039	0.039	0.039	0.466	10,313
2023-03-30	0.039	0.039	0.039	0.039	0.466	5,104
2023-03-28	0.038	0.038	0.038	0.038	0.456	9,611
2023-03-27	0.040	0.040	0.039	0.039	0.466	20,882
2023-03-21	0.039	0.039	0.039	0.039	0.466	1,031
2023-03-20	0.038	0.038	0.038	0.038	0.456	1,805
2023-03-16	0.037	0.037	0.037	0.037	0.446	2,578
2023-03-14	0.040	0.040	0.039	0.039	0.466	17,007
2023-03-09	0.037	0.037	0.037	0.037	0.446	4,183
2023-03-08	0.040	0.040	0.040	0.040	0.485	3,094
2023-03-07	0.042	0.042	0.040	0.040	0.485	8,250
2023-03-02	0.044	0.044	0.043	0.043	0.514	6,187
2023-03-01	0.046	0.046	0.046	0.046	0.553	3,113
2023-02-28	0.042	0.044	0.042	0.044	0.524	27,769
2023-02-23	0.045	0.045	0.045	0.045	0.543	2,062
2023-02-22	0.045	0.045	0.045	0.045	0.543	3,094
2023-02-20	0.048	0.048	0.048	0.048	0.572	72
2023-02-17	0.049	0.049	0.049	0.049	0.582	2,062
2023-02-15	0.049	0.049	0.049	0.049	0.582	4,690
2023-02-09	0.049	0.049	0.049	0.049	0.582	7,218
2023-02-08	0.057	0.057	0.048	0.049	0.582	17,455
2023-02-02	0.062	0.062	0.058	0.058	0.698	23,844
2023-02-01	0.064	0.064	0.064	0.064	0.766	2,166
2023-01-31	0.063	0.063	0.063	0.063	0.756	20,475
2023-01-23	0.064	0.064	0.061	0.061	0.737	5,672

← NewerPage 11 of 15 · 872 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.