Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.018	0.018	0.018	0.018	0.018	150,000
2023-01-09	0.017	0.017	0.016	0.016	0.016	458,826
2023-01-06	0.017	0.017	0.017	0.017	0.017	382,882
2023-01-05	0.016	0.017	0.016	0.017	0.017	1,170,695
2023-01-04	0.016	0.016	0.016	0.016	0.016	40,000
2023-01-03	0.016	0.016	0.016	0.016	0.016	2,262
2022-12-30	0.016	0.016	0.016	0.016	0.016	0
2022-12-29	0.016	0.016	0.016	0.016	0.016	23,076
2022-12-28	0.016	0.016	0.016	0.016	0.016	185,000
2022-12-23	0.016	0.018	0.016	0.018	0.018	105,882
2022-12-22	0.017	0.019	0.017	0.019	0.019	125,000
2022-12-21	0.016	0.016	0.016	0.016	0.016	0
2022-12-20	0.016	0.016	0.016	0.016	0.016	200,000
2022-12-19	0.016	0.016	0.016	0.016	0.016	3,000
2022-12-16	0.016	0.016	0.016	0.016	0.016	299,753
2022-12-15	0.016	0.016	0.016	0.016	0.016	0
2022-12-14	0.016	0.016	0.016	0.016	0.016	306,250
2022-12-13	0.016	0.016	0.016	0.016	0.016	130,000
2022-12-12	0.016	0.016	0.016	0.016	0.016	266,000
2022-12-09	0.016	0.016	0.016	0.016	0.016	730,003
2022-12-08	0.017	0.020	0.017	0.019	0.019	650,000
2022-12-07	0.017	0.017	0.017	0.017	0.017	0
2022-12-06	0.017	0.017	0.017	0.017	0.017	98,350
2022-12-05	0.017	0.017	0.017	0.017	0.017	0
2022-12-02	0.017	0.017	0.017	0.017	0.017	344,899
2022-12-01	0.017	0.017	0.017	0.017	0.017	150,000
2022-11-30	0.017	0.017	0.017	0.017	0.017	0
2022-11-29	0.017	0.017	0.017	0.017	0.017	122,000
2022-11-28	0.017	0.017	0.017	0.017	0.017	0
2022-11-25	0.016	0.017	0.016	0.017	0.017	127,000
2022-11-24	0.016	0.017	0.016	0.017	0.017	121,200
2022-11-23	0.016	0.016	0.016	0.016	0.016	146,563
2022-11-22	0.017	0.017	0.017	0.017	0.017	36,790
2022-11-21	0.017	0.017	0.017	0.017	0.017	95,600
2022-11-18	0.017	0.017	0.017	0.017	0.017	197,310
2022-11-17	0.018	0.018	0.016	0.016	0.016	1,157,445
2022-11-16	0.018	0.018	0.018	0.018	0.018	133,417
2022-11-15	0.019	0.019	0.018	0.018	0.018	211,999
2022-11-14	0.019	0.019	0.019	0.019	0.019	0
2022-11-11	0.019	0.019	0.019	0.019	0.019	115,336
2022-11-10	0.018	0.018	0.018	0.018	0.018	0
2022-11-09	0.018	0.018	0.018	0.018	0.018	0
2022-11-08	0.018	0.018	0.018	0.018	0.018	141,716
2022-11-07	0.018	0.018	0.017	0.018	0.018	233,000
2022-11-04	0.019	0.019	0.019	0.019	0.019	0
2022-11-03	0.019	0.019	0.019	0.019	0.019	10,929
2022-11-02	0.020	0.020	0.020	0.020	0.020	0
2022-11-01	0.020	0.020	0.020	0.020	0.020	0
2022-10-31	0.020	0.020	0.020	0.020	0.020	250,000
2022-10-28	0.020	0.020	0.020	0.020	0.020	0
2022-10-27	0.019	0.020	0.019	0.020	0.020	260,441
2022-10-26	0.021	0.021	0.021	0.021	0.021	104,050
2022-10-25	0.018	0.020	0.018	0.020	0.020	205,751
2022-10-24	0.019	0.019	0.017	0.017	0.017	572,038
2022-10-21	0.019	0.019	0.019	0.019	0.019	114,287
2022-10-20	0.019	0.019	0.019	0.019	0.019	23,515
2022-10-19	0.020	0.020	0.019	0.019	0.019	120,442
2022-10-18	0.021	0.021	0.021	0.021	0.021	0
2022-10-17	0.021	0.021	0.021	0.021	0.021	24,000
2022-10-14	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 17 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.