Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.014	0.015	0.014	0.015	0.015	5,085,897
2026-02-06	0.016	0.016	0.014	0.015	0.015	7,866,980
2026-02-05	0.016	0.017	0.016	0.017	0.017	2,797,183
2026-02-04	0.016	0.016	0.015	0.016	0.016	171,887
2026-02-03	0.016	0.016	0.014	0.015	0.015	204,590
2026-02-02	0.014	0.016	0.014	0.015	0.015	9,713,080
2026-01-30	0.015	0.015	0.014	0.015	0.015	4,220,664
2026-01-29	0.016	0.016	0.014	0.015	0.015	3,036,330
2026-01-28	0.016	0.016	0.015	0.015	0.015	4,907,907
2026-01-27	0.016	0.016	0.016	0.016	0.016	2,979,547
2026-01-23	0.017	0.017	0.016	0.016	0.016	4,186,475
2026-01-22	0.017	0.017	0.016	0.016	0.016	3,818,612
2026-01-21	0.016	0.017	0.015	0.016	0.016	1,020,234
2026-01-20	0.017	0.017	0.015	0.016	0.016	1,968,459
2026-01-19	0.016	0.017	0.016	0.017	0.017	1,793,456
2026-01-16	0.016	0.017	0.016	0.016	0.016	4,982,951
2026-01-15	0.018	0.018	0.016	0.017	0.017	728,446
2026-01-14	0.017	0.017	0.016	0.017	0.017	2,291,725
2026-01-13	0.017	0.017	0.016	0.016	0.016	807,520
2026-01-12	0.018	0.018	0.016	0.017	0.017	3,324,977
2026-01-09	0.017	0.018	0.016	0.017	0.017	4,303,859
2026-01-08	0.017	0.017	0.016	0.017	0.017	13,315,807
2026-01-07	0.016	0.017	0.015	0.017	0.017	14,627,581
2026-01-06	0.015	0.017	0.015	0.016	0.016	8,547,463
2026-01-05	0.015	0.015	0.014	0.014	0.014	2,926,423
2026-01-02	0.014	0.015	0.014	0.015	0.015	51,811
2025-12-31	0.014	0.015	0.014	0.015	0.015	1,033,594
2025-12-30	0.013	0.014	0.013	0.014	0.014	210,675
2025-12-29	0.013	0.014	0.013	0.014	0.014	2,248,889
2025-12-24	0.013	0.014	0.013	0.013	0.013	1,156,323
2025-12-23	0.013	0.013	0.012	0.013	0.013	1,347,141
2025-12-22	0.014	0.014	0.013	0.013	0.013	3,519,573
2025-12-19	0.015	0.015	0.013	0.013	0.013	1,387,539
2025-12-18	0.015	0.016	0.015	0.015	0.015	485,586
2025-12-17	0.017	0.017	0.015	0.015	0.015	283,608
2025-12-16	0.017	0.018	0.016	0.016	0.016	1,026,655
2025-12-15	0.016	0.016	0.016	0.016	0.016	0
2025-12-12	0.016	0.016	0.016	0.016	0.016	0
2025-12-11	0.016	0.016	0.016	0.016	0.016	0
2025-12-10	0.016	0.018	0.015	0.016	0.016	6,276,537
2025-12-09	0.017	0.018	0.016	0.016	0.016	785,290
2025-12-08	0.017	0.017	0.016	0.016	0.016	166,009
2025-12-05	0.016	0.017	0.016	0.017	0.017	3,336,580
2025-12-04	0.017	0.017	0.015	0.015	0.015	1,527,645
2025-12-03	0.016	0.016	0.016	0.016	0.016	800,000
2025-12-02	0.016	0.017	0.016	0.017	0.017	2,187,403
2025-12-01	0.017	0.017	0.017	0.017	0.017	2,093,535
2025-11-28	0.018	0.018	0.017	0.017	0.017	6,341,553
2025-11-27	0.017	0.017	0.017	0.017	0.017	587,468
2025-11-26	0.017	0.017	0.017	0.017	0.017	192,596
2025-11-25	0.016	0.016	0.016	0.016	0.016	1,095,035
2025-11-24	0.017	0.017	0.016	0.016	0.016	27,388
2025-11-21	0.016	0.016	0.016	0.016	0.016	257,310
2025-11-20	0.018	0.018	0.016	0.018	0.018	334,779
2025-11-19	0.018	0.018	0.016	0.016	0.016	1,478,546
2025-11-18	0.017	0.019	0.017	0.018	0.018	3,870,332
2025-11-17	0.018	0.018	0.017	0.017	0.017	1,986,509
2025-11-14	0.017	0.017	0.016	0.016	0.016	1,016,038
2025-11-13	0.015	0.015	0.015	0.015	0.015	2,988,194
2025-11-12	0.016	0.017	0.015	0.015	0.015	6,488,046

← NewerPage 4 of 22 · 1,266 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.