Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.017	0.017	0.016	0.016	0.016	1,718,473
2025-11-10	0.018	0.018	0.017	0.017	0.017	1,408,044
2025-11-07	0.018	0.019	0.017	0.017	0.017	1,241,229
2025-11-06	0.017	0.018	0.017	0.018	0.018	719,797
2025-11-05	0.017	0.017	0.016	0.016	0.016	4,497,499
2025-11-04	0.017	0.018	0.016	0.016	0.016	2,586,118
2025-11-03	0.018	0.018	0.016	0.016	0.016	4,618,648
2025-10-31	0.018	0.018	0.017	0.018	0.018	2,877,762
2025-10-30	0.018	0.018	0.016	0.017	0.017	5,658,012
2025-10-29	0.020	0.020	0.019	0.019	0.019	688,518
2025-10-28	0.022	0.022	0.019	0.019	0.019	2,045,358
2025-10-27	0.023	0.024	0.021	0.021	0.021	1,619,839
2025-10-24	0.022	0.022	0.020	0.021	0.021	2,482,448
2025-10-23	0.024	0.024	0.022	0.022	0.022	601,973
2025-10-22	0.022	0.024	0.021	0.023	0.023	1,515,607
2025-10-21	0.023	0.024	0.022	0.022	0.022	1,990,688
2025-10-20	0.025	0.025	0.022	0.022	0.022	3,126,360
2025-10-17	0.026	0.026	0.023	0.024	0.024	2,595,668
2025-10-16	0.025	0.025	0.023	0.023	0.023	1,715,396
2025-10-15	0.022	0.025	0.019	0.025	0.025	5,809,625
2025-10-14	0.021	0.022	0.021	0.022	0.022	223,647
2025-10-13	0.023	0.023	0.021	0.021	0.021	1,890,693
2025-10-10	0.022	0.023	0.021	0.022	0.022	1,902,358
2025-10-09	0.022	0.023	0.021	0.023	0.023	1,237,661
2025-10-08	0.023	0.023	0.021	0.022	0.022	2,145,588
2025-10-07	0.022	0.023	0.021	0.023	0.023	1,625,254
2025-10-06	0.024	0.024	0.024	0.024	0.024	7,157
2025-10-03	0.023	0.025	0.023	0.024	0.024	396,305
2025-10-02	0.023	0.023	0.022	0.022	0.022	859,484
2025-10-01	0.024	0.024	0.024	0.024	0.024	124,541
2025-09-30	0.025	0.025	0.024	0.024	0.024	1,257,081
2025-09-29	0.026	0.026	0.025	0.025	0.025	1,233,885
2025-09-26	0.027	0.029	0.026	0.026	0.026	1,795,570
2025-09-25	0.026	0.027	0.026	0.027	0.027	436,056
2025-09-24	0.027	0.028	0.025	0.027	0.027	1,363,809
2025-09-23	0.031	0.031	0.026	0.026	0.026	3,142,101
2025-09-22	0.030	0.031	0.029	0.031	0.031	997,631
2025-09-19	0.031	0.031	0.029	0.030	0.030	148,685
2025-09-18	0.029	0.031	0.028	0.031	0.031	1,274,670
2025-09-17	0.031	0.031	0.029	0.030	0.030	520,240
2025-09-16	0.028	0.031	0.027	0.030	0.030	2,605,508
2025-09-15	0.029	0.030	0.027	0.028	0.028	1,969,822
2025-09-12	0.027	0.029	0.026	0.028	0.028	874,893
2025-09-11	0.028	0.029	0.026	0.029	0.029	2,871,912
2025-09-10	0.026	0.029	0.026	0.028	0.028	2,538,554
2025-09-09	0.022	0.028	0.022	0.026	0.026	9,102,207
2025-09-08	0.022	0.022	0.022	0.022	0.022	297,631
2025-09-05	0.020	0.020	0.020	0.020	0.020	373,084
2025-09-04	0.020	0.020	0.019	0.020	0.020	1,472,216
2025-09-03	0.021	0.021	0.020	0.020	0.020	1,550,808
2025-09-02	0.022	0.022	0.021	0.021	0.021	969,241
2025-09-01	0.022	0.023	0.020	0.021	0.021	2,106,916
2025-08-29	0.020	0.022	0.020	0.021	0.021	889,583
2025-08-28	0.018	0.020	0.018	0.020	0.020	1,156,141
2025-08-27	0.019	0.019	0.018	0.018	0.018	1,569,120
2025-08-26	0.017	0.019	0.016	0.019	0.019	1,924,470
2025-08-25	0.017	0.017	0.017	0.017	0.017	194,307
2025-08-22	0.015	0.017	0.015	0.015	0.015	887,082
2025-08-21	0.015	0.015	0.014	0.014	0.014	686,866
2025-08-20	0.016	0.016	0.016	0.016	0.016	920,694

← NewerPage 5 of 22 · 1,271 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.