Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.025	0.023	0.025	0.025	543,214
2024-09-04	0.022	0.024	0.021	0.024	0.024	513,434
2024-09-03	0.023	0.023	0.021	0.022	0.022	2,570,712
2024-09-02	0.023	0.023	0.023	0.023	0.023	38,405
2024-08-30	0.025	0.025	0.022	0.022	0.022	1,035,105
2024-08-29	0.027	0.027	0.027	0.027	0.027	0
2024-08-28	0.028	0.028	0.027	0.027	0.027	667,532
2024-08-27	0.028	0.028	0.027	0.027	0.027	698,251
2024-08-26	0.030	0.030	0.028	0.028	0.028	2,063,633
2024-08-23	0.028	0.028	0.027	0.027	0.027	1,877,414
2024-08-22	0.029	0.029	0.027	0.028	0.028	602,605
2024-08-21	0.027	0.028	0.027	0.028	0.028	650,650
2024-08-20	0.030	0.030	0.026	0.026	0.026	2,091,099
2024-08-19	0.026	0.029	0.026	0.026	0.026	6,466,635
2024-08-16	0.024	0.025	0.024	0.025	0.025	1,747,785
2024-08-15	0.023	0.024	0.022	0.024	0.024	1,800,235
2024-08-14	0.021	0.023	0.021	0.023	0.023	1,776,528
2024-08-13	0.020	0.020	0.020	0.020	0.020	180,834
2024-08-12	0.020	0.020	0.020	0.020	0.020	0
2024-08-09	0.021	0.023	0.020	0.020	0.020	966,742
2024-08-08	0.021	0.021	0.021	0.021	0.021	920
2024-08-07	0.021	0.021	0.021	0.021	0.021	347,619
2024-08-06	0.020	0.022	0.020	0.022	0.022	693,893
2024-08-05	0.023	0.023	0.023	0.023	0.023	0
2024-08-02	0.023	0.023	0.023	0.023	0.023	0
2024-08-01	0.022	0.023	0.022	0.023	0.023	1,182,349
2024-07-31	0.021	0.021	0.021	0.021	0.021	100,000
2024-07-30	0.021	0.021	0.021	0.021	0.021	478,950
2024-07-29	0.021	0.021	0.021	0.021	0.021	18,973
2024-07-26	0.021	0.021	0.020	0.021	0.021	550,009
2024-07-25	0.022	0.023	0.022	0.023	0.023	60,339
2024-07-24	0.022	0.022	0.022	0.022	0.022	319,117
2024-07-23	0.022	0.023	0.022	0.022	0.022	366,809
2024-07-22	0.022	0.027	0.022	0.022	0.022	6,356,192
2024-07-19	0.018	0.022	0.018	0.022	0.022	5,364,933
2024-07-18	0.016	0.018	0.016	0.018	0.018	788,637
2024-07-17	0.015	0.017	0.015	0.017	0.017	1,478,117
2024-07-16	0.015	0.015	0.014	0.014	0.014	532,043
2024-07-15	0.015	0.015	0.014	0.014	0.014	1,350,398
2024-07-12	0.016	0.016	0.015	0.015	0.015	80,000
2024-07-11	0.015	0.016	0.014	0.016	0.016	1,219,584
2024-07-10	0.015	0.015	0.015	0.015	0.015	487,363
2024-07-09	0.014	0.014	0.014	0.014	0.014	1,551,712
2024-07-08	0.016	0.016	0.014	0.015	0.015	11,142,337
2024-07-05	0.014	0.016	0.014	0.016	0.016	7,472,429
2024-07-04	0.013	0.014	0.012	0.013	0.013	2,897,172
2024-07-03	0.012	0.012	0.012	0.012	0.012	0
2024-07-02	0.012	0.012	0.012	0.012	0.012	663,729
2024-07-01	0.012	0.012	0.012	0.012	0.012	536,271
2024-06-28	0.012	0.012	0.011	0.011	0.011	2,708,443
2024-06-27	0.012	0.012	0.012	0.012	0.012	57,429
2024-06-26	0.012	0.012	0.011	0.011	0.011	354,000
2024-06-25	0.012	0.012	0.012	0.012	0.012	1,064,885
2024-06-24	0.012	0.012	0.012	0.012	0.012	200,000
2024-06-21	0.013	0.013	0.012	0.012	0.012	120,461
2024-06-20	0.012	0.012	0.012	0.012	0.012	0
2024-06-19	0.013	0.013	0.012	0.012	0.012	482,141
2024-06-18	0.012	0.012	0.012	0.012	0.012	100,000
2024-06-17	0.014	0.014	0.012	0.012	0.012	1,483,083
2024-06-14	0.014	0.014	0.014	0.014	0.014	142,300

← NewerPage 10 of 22 · 1,265 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.