Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.024	0.024	0.023	0.023	0.023	192,037
2022-07-19	0.024	0.024	0.024	0.024	0.024	92,037
2022-07-18	0.024	0.024	0.022	0.023	0.023	2,009,628
2022-07-15	0.029	0.029	0.024	0.026	0.026	1,882,550
2022-07-14	0.023	0.024	0.023	0.024	0.024	156,540
2022-07-13	0.024	0.024	0.023	0.023	0.023	800,000
2022-07-12	0.026	0.027	0.023	0.023	0.023	2,333,544
2022-07-11	0.025	0.027	0.025	0.027	0.027	96,452
2022-07-08	0.025	0.026	0.024	0.024	0.024	166,848
2022-07-07	0.024	0.024	0.024	0.024	0.024	49,200
2022-07-06	0.022	0.024	0.022	0.023	0.023	742,556
2022-07-05	0.025	0.025	0.022	0.024	0.024	611,600
2022-07-04	0.025	0.025	0.024	0.024	0.024	323,921
2022-07-01	0.027	0.027	0.027	0.027	0.027	250,000
2022-06-30	0.030	0.030	0.028	0.028	0.028	368,000
2022-06-29	0.027	0.030	0.027	0.030	0.030	1,070,370
2022-06-28	0.030	0.030	0.028	0.028	0.028	417,647
2022-06-27	0.030	0.030	0.027	0.028	0.028	624,166
2022-06-24	0.025	0.030	0.025	0.029	0.029	675,943
2022-06-23	0.023	0.025	0.023	0.025	0.025	693,029
2022-06-22	0.025	0.025	0.025	0.025	0.025	0
2022-06-21	0.021	0.025	0.020	0.025	0.025	775,366
2022-06-20	0.023	0.023	0.022	0.022	0.022	1,360,208
2022-06-17	0.023	0.025	0.023	0.023	0.023	9,820,702
2022-06-16	0.025	0.025	0.023	0.023	0.023	1,500,000
2022-06-15	0.026	0.026	0.025	0.025	0.025	67,000
2022-06-14	0.026	0.026	0.025	0.025	0.025	785,500
2022-06-10	0.026	0.028	0.026	0.027	0.027	376,348
2022-06-09	0.027	0.027	0.027	0.027	0.027	82,028
2022-06-08	0.026	0.029	0.026	0.027	0.027	905,292
2022-06-07	0.030	0.030	0.025	0.025	0.025	1,688,409
2022-06-06	0.034	0.035	0.028	0.028	0.028	2,872,104
2022-06-03	0.032	0.032	0.030	0.031	0.031	1,015,533
2022-06-02	0.035	0.035	0.035	0.035	0.035	0
2022-06-01	0.036	0.036	0.035	0.035	0.035	65,106
2022-05-31	0.035	0.035	0.035	0.035	0.035	0
2022-05-30	0.035	0.035	0.035	0.035	0.035	139
2022-05-27	0.033	0.036	0.032	0.033	0.033	548,624
2022-05-26	0.037	0.037	0.031	0.031	0.031	470,021
2022-05-25	0.038	0.038	0.037	0.037	0.037	808,713
2022-05-24	0.039	0.040	0.039	0.039	0.039	198,766
2022-05-23	0.039	0.039	0.039	0.039	0.039	25,000
2022-05-20	0.042	0.042	0.039	0.039	0.039	402,318
2022-05-19	0.042	0.042	0.042	0.042	0.042	0
2022-05-18	0.042	0.042	0.042	0.042	0.042	119,047
2022-05-17	0.041	0.041	0.040	0.040	0.040	247,459
2022-05-16	0.043	0.043	0.041	0.041	0.041	201,494
2022-05-13	0.039	0.046	0.039	0.043	0.043	340,608
2022-05-12	0.047	0.047	0.047	0.047	0.047	17,171
2022-05-11	0.045	0.047	0.045	0.047	0.047	209,897
2022-05-10	0.042	0.047	0.039	0.047	0.047	1,656,576
2022-05-09	0.042	0.047	0.042	0.046	0.046	1,484,118
2022-05-06	0.043	0.045	0.043	0.045	0.045	1,068,568
2022-05-05	0.044	0.047	0.043	0.047	0.047	115,000
2022-05-04	0.044	0.047	0.044	0.047	0.047	231,184
2022-05-03	0.044	0.044	0.044	0.044	0.044	100,000
2022-05-02	0.047	0.047	0.047	0.047	0.047	339,722
2022-04-29	0.045	0.048	0.044	0.048	0.048	4,394,625
2022-04-28	0.045	0.047	0.045	0.046	0.046	1,076,396
2022-04-27	0.044	0.044	0.040	0.044	0.044	612,056

← NewerPage 19 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.