Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.020	0.020	0.020	0.020	0.020	8,000
2022-10-12	0.020	0.020	0.020	0.020	0.020	73,415
2022-10-11	0.020	0.020	0.020	0.020	0.020	59,216
2022-10-10	0.020	0.020	0.020	0.020	0.020	639
2022-10-07	0.020	0.020	0.020	0.020	0.020	30,000
2022-10-06	0.021	0.022	0.020	0.020	0.020	888,040
2022-10-05	0.020	0.020	0.020	0.020	0.020	0
2022-10-04	0.020	0.020	0.020	0.020	0.020	150,000
2022-10-03	0.019	0.019	0.019	0.019	0.019	0
2022-09-30	0.020	0.020	0.019	0.019	0.019	535,655
2022-09-29	0.020	0.020	0.020	0.020	0.020	77,730
2022-09-28	0.020	0.020	0.020	0.020	0.020	43,100
2022-09-27	0.020	0.020	0.020	0.020	0.020	88,652
2022-09-26	0.022	0.022	0.020	0.020	0.020	537,672
2022-09-23	0.021	0.022	0.020	0.022	0.022	1,681,309
2022-09-21	0.021	0.021	0.021	0.021	0.021	130,061
2022-09-20	0.021	0.022	0.021	0.021	0.021	547,909
2022-09-19	0.023	0.023	0.020	0.020	0.020	2,167,215
2022-09-16	0.024	0.024	0.024	0.024	0.024	100,000
2022-09-15	0.023	0.023	0.022	0.022	0.022	81,057
2022-09-14	0.023	0.023	0.023	0.023	0.023	69,730
2022-09-13	0.024	0.024	0.022	0.022	0.022	767,312
2022-09-12	0.022	0.022	0.022	0.022	0.022	0
2022-09-09	0.024	0.024	0.022	0.022	0.022	803,512
2022-09-08	0.026	0.026	0.026	0.026	0.026	34,615
2022-09-07	0.027	0.027	0.026	0.026	0.026	296,388
2022-09-06	0.022	0.028	0.022	0.027	0.027	2,125,877
2022-09-05	0.022	0.022	0.021	0.021	0.021	1,041,124
2022-09-02	0.025	0.025	0.025	0.025	0.025	55,900
2022-09-01	0.023	0.023	0.023	0.023	0.023	500,000
2022-08-31	0.023	0.023	0.022	0.022	0.022	550,000
2022-08-30	0.020	0.023	0.019	0.022	0.022	2,252,240
2022-08-29	0.022	0.022	0.020	0.022	0.022	508,222
2022-08-26	0.021	0.026	0.021	0.023	0.023	1,672,630
2022-08-25	0.021	0.021	0.020	0.020	0.020	70,000
2022-08-24	0.021	0.021	0.021	0.021	0.021	80,000
2022-08-23	0.021	0.021	0.020	0.020	0.020	116,304
2022-08-22	0.021	0.021	0.021	0.021	0.021	24,000
2022-08-19	0.022	0.022	0.022	0.022	0.022	0
2022-08-18	0.022	0.022	0.022	0.022	0.022	0
2022-08-17	0.023	0.023	0.022	0.022	0.022	121,738
2022-08-16	0.023	0.023	0.022	0.022	0.022	526,947
2022-08-15	0.025	0.025	0.025	0.025	0.025	100,000
2022-08-12	0.025	0.025	0.025	0.025	0.025	0
2022-08-11	0.024	0.025	0.024	0.025	0.025	140,429
2022-08-10	0.024	0.024	0.024	0.024	0.024	56,530
2022-08-09	0.023	0.023	0.023	0.023	0.023	166,886
2022-08-08	0.023	0.023	0.023	0.023	0.023	20,874
2022-08-05	0.023	0.024	0.022	0.022	0.022	1,201,915
2022-08-04	0.024	0.024	0.024	0.024	0.024	44,424
2022-08-03	0.025	0.025	0.025	0.025	0.025	46,000
2022-08-02	0.024	0.024	0.024	0.024	0.024	50,000
2022-08-01	0.025	0.025	0.023	0.023	0.023	602,874
2022-07-29	0.025	0.025	0.023	0.025	0.025	298,616
2022-07-28	0.025	0.027	0.025	0.027	0.027	134,000
2022-07-27	0.023	0.023	0.023	0.023	0.023	247,487
2022-07-26	0.023	0.024	0.023	0.023	0.023	157,271
2022-07-25	0.025	0.026	0.025	0.026	0.026	825,000
2022-07-22	0.023	0.023	0.023	0.023	0.023	0
2022-07-21	0.024	0.024	0.023	0.023	0.023	797,230

← NewerPage 18 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.