RPM Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.295	0.295	0.295	0.295	0.295	2,622
2022-03-15	0.295	0.295	0.275	0.275	0.275	2,102
2022-03-14	0.285	0.295	0.265	0.295	0.295	44,945
2022-03-11	0.290	0.290	0.290	0.290	0.290	2,187
2022-03-10	0.300	0.300	0.300	0.300	0.300	18,000
2022-03-09	0.280	0.295	0.280	0.295	0.295	100,862
2022-03-08	0.280	0.280	0.280	0.280	0.280	4,100
2022-03-07	0.270	0.270	0.270	0.270	0.270	15,792
2022-03-03	0.305	0.305	0.305	0.305	0.305	4,598
2022-03-02	0.300	0.305	0.300	0.305	0.305	42,305
2022-03-01	0.300	0.300	0.300	0.300	0.300	30,000
2022-02-28	0.300	0.300	0.300	0.300	0.300	15,600
2022-02-25	0.260	0.310	0.260	0.300	0.300	450,432
2022-02-24	0.255	0.270	0.255	0.255	0.255	337,045
2022-02-23	0.260	0.265	0.255	0.255	0.255	398,132
2022-02-22	0.265	0.265	0.255	0.260	0.260	241,976
2022-02-21	0.260	0.265	0.260	0.265	0.265	148,594
2022-02-18	0.265	0.265	0.255	0.260	0.260	113,617
2022-02-17	0.270	0.275	0.265	0.265	0.265	32,470
2022-02-16	0.270	0.275	0.265	0.270	0.270	242,828
2022-02-15	0.280	0.285	0.265	0.265	0.265	541,843
2022-02-14	0.290	0.290	0.275	0.275	0.275	267,465
2022-02-11	0.285	0.290	0.280	0.280	0.280	65,382
2022-02-10	0.285	0.285	0.285	0.285	0.285	75,525
2022-02-09	0.285	0.285	0.285	0.285	0.285	21,610
2022-02-07	0.295	0.300	0.280	0.280	0.280	245,375
2022-02-04	0.295	0.295	0.290	0.290	0.290	53,030
2022-02-03	0.295	0.295	0.285	0.285	0.285	52,734
2022-02-02	0.295	0.295	0.290	0.290	0.290	36,266
2022-02-01	0.310	0.310	0.295	0.295	0.295	131,709
2022-01-31	0.325	0.325	0.310	0.310	0.310	199,976
2022-01-28	0.270	0.280	0.270	0.270	0.270	38,387
2022-01-27	0.270	0.295	0.270	0.275	0.275	59,125
2022-01-25	0.265	0.280	0.265	0.270	0.270	358,606
2022-01-24	0.295	0.295	0.265	0.265	0.265	353,790
2022-01-21	0.300	0.300	0.295	0.295	0.295	446,359
2022-01-20	0.300	0.300	0.290	0.295	0.295	179,183
2022-01-19	0.300	0.300	0.290	0.300	0.300	53,324
2022-01-18	0.305	0.305	0.300	0.300	0.300	45,728
2022-01-17	0.300	0.305	0.300	0.305	0.305	139,454
2022-01-14	0.300	0.305	0.300	0.300	0.300	36,534
2022-01-13	0.300	0.300	0.300	0.300	0.300	27,464
2022-01-12	0.305	0.305	0.300	0.300	0.300	11,185
2022-01-11	0.300	0.305	0.300	0.305	0.305	26,368
2022-01-10	0.315	0.315	0.305	0.305	0.305	14,454
2022-01-07	0.305	0.305	0.305	0.305	0.305	13,468
2022-01-06	0.300	0.305	0.300	0.305	0.305	31,230
2022-01-04	0.310	0.310	0.295	0.300	0.300	121,894
2021-12-31	0.315	0.315	0.310	0.310	0.310	30,001
2021-12-30	0.315	0.315	0.310	0.315	0.315	15,104
2021-12-29	0.305	0.310	0.305	0.310	0.310	22,799
2021-12-23	0.305	0.305	0.305	0.305	0.305	6,939
2021-12-22	0.310	0.310	0.305	0.305	0.305	72,500
2021-12-21	0.310	0.310	0.310	0.310	0.310	12,725
2021-12-20	0.295	0.310	0.290	0.305	0.305	232,804
2021-12-17	0.280	0.295	0.280	0.290	0.290	100,234
2021-12-16	0.295	0.295	0.295	0.295	0.295	2,000
2021-12-15	0.295	0.295	0.290	0.290	0.290	157,352
2021-12-14	0.290	0.295	0.285	0.285	0.285	130,325
2021-12-13	0.290	0.295	0.290	0.295	0.295	13,170

← NewerPage 17 of 18 · 1,062 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.