Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.017	0.017	0.014	0.016	0.016	2,124,562
2023-04-04	0.016	0.016	0.016	0.016	0.016	1,333,860
2023-04-03	0.016	0.016	0.016	0.016	0.016	1,371,662
2023-03-31	0.015	0.015	0.015	0.015	0.015	275,072
2023-03-30	0.014	0.014	0.014	0.014	0.014	200,000
2023-03-29	0.014	0.014	0.014	0.014	0.014	86,428
2023-03-28	0.014	0.014	0.014	0.014	0.014	40,000
2023-03-27	0.015	0.015	0.015	0.015	0.015	11,700
2023-03-24	0.013	0.013	0.013	0.013	0.013	0
2023-03-23	0.013	0.013	0.013	0.013	0.013	0
2023-03-22	0.014	0.014	0.013	0.013	0.013	100,000
2023-03-21	0.013	0.013	0.013	0.013	0.013	46,733
2023-03-20	0.015	0.015	0.015	0.015	0.015	146,733
2023-03-17	0.015	0.015	0.015	0.015	0.015	199,003
2023-03-16	0.015	0.015	0.015	0.015	0.015	65,139
2023-03-15	0.015	0.015	0.013	0.015	0.015	1,937,871
2023-03-14	0.015	0.015	0.015	0.015	0.015	165,000
2023-03-13	0.014	0.014	0.014	0.014	0.014	454,347
2023-03-10	0.013	0.013	0.013	0.013	0.013	200,000
2023-03-09	0.014	0.014	0.014	0.014	0.014	7,579
2023-03-08	0.013	0.013	0.013	0.013	0.013	0
2023-03-07	0.013	0.013	0.013	0.013	0.013	0
2023-03-06	0.013	0.013	0.013	0.013	0.013	5,000
2023-03-03	0.013	0.013	0.013	0.013	0.013	0
2023-03-02	0.013	0.013	0.013	0.013	0.013	0
2023-03-01	0.012	0.013	0.012	0.013	0.013	358,996
2023-02-28	0.013	0.013	0.013	0.013	0.013	130,384
2023-02-27	0.012	0.013	0.012	0.013	0.013	845,420
2023-02-24	0.012	0.012	0.012	0.012	0.012	26,500
2023-02-23	0.012	0.012	0.012	0.012	0.012	254,245
2023-02-22	0.012	0.012	0.012	0.012	0.012	144,229
2023-02-21	0.012	0.012	0.012	0.012	0.012	230,000
2023-02-20	0.013	0.013	0.013	0.013	0.013	60,000
2023-02-17	0.013	0.013	0.013	0.013	0.013	0
2023-02-16	0.013	0.013	0.013	0.013	0.013	66,224
2023-02-15	0.014	0.014	0.013	0.013	0.013	300,000
2023-02-14	0.014	0.014	0.014	0.014	0.014	0
2023-02-13	0.014	0.014	0.014	0.014	0.014	29,559
2023-02-10	0.014	0.014	0.014	0.014	0.014	100,000
2023-02-09	0.014	0.014	0.014	0.014	0.014	0
2023-02-08	0.015	0.015	0.014	0.014	0.014	1,468,732
2023-02-07	0.014	0.014	0.014	0.014	0.014	65,000
2023-02-06	0.013	0.014	0.013	0.014	0.014	348,861
2023-02-03	0.013	0.013	0.012	0.012	0.012	406,034
2023-02-02	0.016	0.016	0.012	0.012	0.012	648,468
2023-02-01	0.014	0.016	0.014	0.016	0.016	231,273
2023-01-31	0.014	0.014	0.013	0.013	0.013	302,753
2023-01-30	0.014	0.014	0.014	0.014	0.014	292,948
2023-01-27	0.014	0.014	0.014	0.014	0.014	1,350,000
2023-01-25	0.015	0.015	0.014	0.014	0.014	350,000
2023-01-24	0.016	0.016	0.016	0.016	0.016	7,261
2023-01-23	0.015	0.015	0.015	0.015	0.015	160,000
2023-01-20	0.016	0.016	0.015	0.015	0.015	24,190
2023-01-19	0.014	0.015	0.014	0.015	0.015	1,218,095
2023-01-18	0.015	0.015	0.012	0.012	0.012	8,472,138
2023-01-17	0.015	0.015	0.015	0.015	0.015	0
2023-01-16	0.016	0.016	0.015	0.015	0.015	31,387
2023-01-13	0.016	0.016	0.016	0.016	0.016	251,613
2023-01-12	0.018	0.018	0.018	0.018	0.018	0
2023-01-11	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 16 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.