Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.024	0.025	0.024	0.025	0.025	501,040
2023-07-03	0.024	0.025	0.023	0.023	0.023	978,965
2023-06-30	0.024	0.025	0.024	0.024	0.024	713,581
2023-06-29	0.024	0.024	0.023	0.023	0.023	562,535
2023-06-28	0.024	0.024	0.023	0.023	0.023	431,022
2023-06-27	0.024	0.024	0.023	0.023	0.023	927,532
2023-06-26	0.024	0.024	0.023	0.023	0.023	1,069,301
2023-06-23	0.026	0.026	0.023	0.024	0.024	1,538,331
2023-06-22	0.027	0.027	0.024	0.026	0.026	1,702,512
2023-06-21	0.028	0.028	0.026	0.026	0.026	626,830
2023-06-20	0.027	0.028	0.026	0.028	0.028	1,280,666
2023-06-19	0.025	0.027	0.025	0.027	0.027	1,516,534
2023-06-16	0.024	0.026	0.024	0.025	0.025	2,323,964
2023-06-15	0.026	0.026	0.024	0.024	0.024	3,045,388
2023-06-14	0.027	0.027	0.025	0.026	0.026	4,078,701
2023-06-13	0.030	0.031	0.026	0.026	0.026	8,044,691
2023-06-09	0.031	0.034	0.029	0.029	0.029	27,666,338
2023-06-08	0.028	0.031	0.027	0.029	0.029	15,799,120
2023-06-07	0.028	0.029	0.025	0.027	0.027	9,524,581
2023-06-06	0.032	0.033	0.025	0.027	0.027	36,513,050
2023-06-05	0.015	0.038	0.015	0.033	0.033	139,586,751
2023-06-02	0.012	0.012	0.012	0.012	0.012	0
2023-06-01	0.012	0.012	0.012	0.012	0.012	0
2023-05-31	0.012	0.012	0.012	0.012	0.012	109,940
2023-05-30	0.011	0.013	0.010	0.012	0.012	1,013,528
2023-05-29	0.011	0.011	0.011	0.011	0.011	250,000
2023-05-26	0.011	0.011	0.011	0.011	0.011	80,000
2023-05-25	0.011	0.011	0.009	0.010	0.010	1,106,064
2023-05-24	0.011	0.011	0.011	0.011	0.011	150,000
2023-05-23	0.013	0.013	0.013	0.013	0.013	143,246
2023-05-22	0.013	0.014	0.013	0.014	0.014	1,130,000
2023-05-19	0.015	0.015	0.015	0.015	0.015	0
2023-05-18	0.015	0.015	0.015	0.015	0.015	0
2023-05-17	0.015	0.015	0.015	0.015	0.015	77,166
2023-05-16	0.014	0.014	0.014	0.014	0.014	0
2023-05-15	0.014	0.014	0.014	0.014	0.014	550,000
2023-05-12	0.016	0.016	0.016	0.016	0.016	0
2023-05-11	0.015	0.016	0.015	0.016	0.016	183,744
2023-05-10	0.014	0.014	0.014	0.014	0.014	150,000
2023-05-09	0.014	0.014	0.014	0.014	0.014	25,200
2023-05-08	0.013	0.014	0.013	0.014	0.014	591,692
2023-05-05	0.016	0.016	0.016	0.016	0.016	0
2023-05-04	0.015	0.016	0.015	0.016	0.016	202,816
2023-05-03	0.016	0.016	0.016	0.016	0.016	0
2023-05-02	0.016	0.016	0.016	0.016	0.016	0
2023-05-01	0.016	0.016	0.016	0.016	0.016	0
2023-04-28	0.016	0.016	0.016	0.016	0.016	0
2023-04-27	0.015	0.016	0.013	0.016	0.016	1,025,700
2023-04-26	0.014	0.014	0.014	0.014	0.014	0
2023-04-24	0.014	0.014	0.014	0.014	0.014	200,120
2023-04-21	0.014	0.016	0.014	0.016	0.016	68,750
2023-04-20	0.014	0.014	0.014	0.014	0.014	0
2023-04-19	0.014	0.014	0.014	0.014	0.014	0
2023-04-18	0.015	0.015	0.014	0.014	0.014	20,170
2023-04-17	0.016	0.016	0.016	0.016	0.016	0
2023-04-14	0.015	0.016	0.015	0.016	0.016	734,611
2023-04-13	0.016	0.016	0.016	0.016	0.016	1,490,500
2023-04-12	0.013	0.013	0.013	0.013	0.013	0
2023-04-11	0.015	0.015	0.013	0.013	0.013	1,339,531
2023-04-06	0.016	0.016	0.016	0.016	0.016	2,200,000

← NewerPage 15 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.