Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.016	0.016	0.016	0.016	0.016	309,777
2023-09-25	0.016	0.016	0.016	0.016	0.016	5,600
2023-09-22	0.016	0.016	0.016	0.016	0.016	0
2023-09-21	0.016	0.016	0.016	0.016	0.016	0
2023-09-20	0.016	0.016	0.016	0.016	0.016	139,800
2023-09-19	0.016	0.016	0.016	0.016	0.016	0
2023-09-18	0.016	0.016	0.016	0.016	0.016	123,522
2023-09-15	0.015	0.016	0.015	0.016	0.016	840,292
2023-09-14	0.015	0.015	0.015	0.015	0.015	1,274,551
2023-09-13	0.017	0.017	0.016	0.016	0.016	270,399
2023-09-12	0.016	0.016	0.016	0.016	0.016	1,668,327
2023-09-11	0.016	0.016	0.015	0.015	0.015	825,849
2023-09-08	0.016	0.016	0.016	0.016	0.016	102,900
2023-09-07	0.017	0.017	0.017	0.017	0.017	0
2023-09-06	0.017	0.017	0.017	0.017	0.017	76
2023-09-05	0.017	0.017	0.017	0.017	0.017	660
2023-09-04	0.018	0.018	0.017	0.017	0.017	76,999
2023-09-01	0.017	0.019	0.017	0.019	0.019	196,321
2023-08-31	0.018	0.018	0.016	0.016	0.016	771,591
2023-08-30	0.020	0.020	0.018	0.018	0.018	793,515
2023-08-29	0.016	0.020	0.016	0.019	0.019	3,908,236
2023-08-28	0.016	0.016	0.015	0.015	0.015	970,970
2023-08-25	0.016	0.016	0.015	0.015	0.015	356,940
2023-08-24	0.016	0.016	0.016	0.016	0.016	16,500
2023-08-23	0.016	0.016	0.015	0.016	0.016	1,472,668
2023-08-22	0.015	0.015	0.015	0.015	0.015	200,000
2023-08-21	0.016	0.016	0.015	0.015	0.015	307,200
2023-08-18	0.016	0.016	0.016	0.016	0.016	150,000
2023-08-17	0.015	0.016	0.015	0.015	0.015	95,033
2023-08-16	0.017	0.017	0.016	0.016	0.016	556,074
2023-08-15	0.016	0.017	0.016	0.017	0.017	55,001
2023-08-14	0.016	0.017	0.015	0.015	0.015	1,073,130
2023-08-11	0.016	0.018	0.016	0.018	0.018	39,989
2023-08-10	0.017	0.018	0.017	0.018	0.018	450,073
2023-08-09	0.017	0.017	0.017	0.017	0.017	171,378
2023-08-08	0.018	0.018	0.017	0.017	0.017	143,010
2023-08-07	0.017	0.018	0.017	0.017	0.017	407,874
2023-08-04	0.018	0.018	0.017	0.017	0.017	100,000
2023-08-03	0.018	0.018	0.017	0.017	0.017	127,752
2023-08-02	0.018	0.019	0.017	0.017	0.017	439,979
2023-08-01	0.019	0.019	0.018	0.019	0.019	96,020
2023-07-31	0.019	0.019	0.018	0.019	0.019	1,007,925
2023-07-28	0.021	0.021	0.021	0.021	0.021	0
2023-07-27	0.019	0.021	0.019	0.021	0.021	80,703
2023-07-26	0.017	0.022	0.017	0.019	0.019	1,415,241
2023-07-25	0.018	0.018	0.017	0.017	0.017	194,607
2023-07-24	0.018	0.018	0.017	0.017	0.017	608,301
2023-07-21	0.018	0.019	0.018	0.018	0.018	105,055
2023-07-20	0.018	0.018	0.018	0.018	0.018	1,190,863
2023-07-19	0.019	0.019	0.018	0.018	0.018	556,304
2023-07-18	0.019	0.020	0.019	0.020	0.020	1,012,958
2023-07-17	0.019	0.019	0.019	0.019	0.019	637,685
2023-07-14	0.020	0.020	0.019	0.019	0.019	1,176,440
2023-07-13	0.021	0.021	0.019	0.020	0.020	1,995,421
2023-07-12	0.022	0.022	0.022	0.022	0.022	3,121
2023-07-11	0.021	0.021	0.021	0.021	0.021	327,056
2023-07-10	0.023	0.023	0.021	0.022	0.022	595,517
2023-07-07	0.023	0.023	0.022	0.022	0.022	1,195,963
2023-07-06	0.024	0.024	0.023	0.023	0.023	480,490
2023-07-05	0.024	0.024	0.023	0.023	0.023	1,726,662

← NewerPage 14 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.