Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.017	0.017	0.017	0.017	0.017	405,000
2025-08-18	0.017	0.017	0.017	0.017	0.017	176,478
2025-08-15	0.018	0.018	0.016	0.017	0.017	779,693
2025-08-14	0.019	0.019	0.018	0.018	0.018	20,709
2025-08-13	0.017	0.019	0.017	0.019	0.019	604,588
2025-08-12	0.016	0.018	0.016	0.018	0.018	2,058,158
2025-08-11	0.014	0.015	0.014	0.015	0.015	528,111
2025-08-08	0.015	0.015	0.015	0.015	0.015	0
2025-08-07	0.015	0.015	0.015	0.015	0.015	399,054
2025-08-06	0.014	0.015	0.014	0.015	0.015	982,751
2025-08-05	0.015	0.015	0.015	0.015	0.015	224,417
2025-08-04	0.016	0.016	0.016	0.016	0.016	93,750
2025-08-01	0.016	0.016	0.015	0.016	0.016	869,120
2025-07-31	0.016	0.016	0.016	0.016	0.016	250,000
2025-07-30	0.017	0.017	0.016	0.016	0.016	325,000
2025-07-29	0.017	0.017	0.016	0.016	0.016	287,971
2025-07-28	0.016	0.018	0.015	0.018	0.018	4,667,953
2025-07-25	0.019	0.019	0.019	0.019	0.019	50,000
2025-07-24	0.017	0.019	0.017	0.019	0.019	297,889
2025-07-23	0.018	0.018	0.017	0.017	0.017	245,250
2025-07-22	0.018	0.018	0.018	0.018	0.018	221,006
2025-07-21	0.020	0.020	0.020	0.020	0.020	210,526
2025-07-18	0.020	0.020	0.019	0.019	0.019	320,227
2025-07-17	0.019	0.019	0.019	0.019	0.019	0
2025-07-16	0.019	0.019	0.019	0.019	0.019	782,000
2025-07-15	0.022	0.022	0.021	0.021	0.021	100,169
2025-07-14	0.019	0.021	0.019	0.021	0.021	518,837
2025-07-11	0.021	0.021	0.021	0.021	0.021	0
2025-07-10	0.019	0.021	0.019	0.021	0.021	816,995
2025-07-09	0.021	0.021	0.019	0.019	0.019	1,404,624
2025-07-08	0.019	0.020	0.019	0.020	0.020	1,401,737
2025-07-07	0.020	0.020	0.018	0.020	0.020	686,540
2025-07-04	0.021	0.021	0.021	0.021	0.021	0
2025-07-03	0.019	0.022	0.019	0.021	0.021	648,752
2025-07-02	0.018	0.018	0.018	0.018	0.018	0
2025-07-01	0.018	0.018	0.018	0.018	0.018	0
2025-06-30	0.017	0.018	0.017	0.018	0.018	44,474
2025-06-27	0.015	0.016	0.015	0.016	0.016	203,838
2025-06-26	0.018	0.018	0.018	0.018	0.018	0
2025-06-25	0.017	0.018	0.017	0.018	0.018	272,033
2025-06-24	0.018	0.018	0.018	0.018	0.018	46,922
2025-06-23	0.019	0.019	0.018	0.019	0.019	158,803
2025-06-20	0.019	0.019	0.019	0.019	0.019	10,000
2025-06-19	0.017	0.022	0.017	0.020	0.020	1,124,092
2025-06-18	0.016	0.016	0.016	0.016	0.016	0
2025-06-17	0.015	0.016	0.015	0.016	0.016	711,026
2025-06-16	0.016	0.016	0.015	0.015	0.015	407,725
2025-06-13	0.017	0.017	0.016	0.017	0.017	272,596
2025-06-12	0.017	0.017	0.017	0.017	0.017	517,323
2025-06-11	0.015	0.018	0.015	0.018	0.018	898,234
2025-06-10	0.016	0.016	0.013	0.013	0.013	737,742
2025-06-06	0.017	0.018	0.016	0.016	0.016	603,652
2025-06-05	0.018	0.018	0.016	0.017	0.017	425,055
2025-06-04	0.017	0.020	0.017	0.018	0.018	547,491
2025-06-03	0.017	0.019	0.016	0.017	0.017	1,074,473
2025-06-02	0.014	0.016	0.014	0.016	0.016	90,005
2025-05-30	0.016	0.017	0.015	0.016	0.016	576,652
2025-05-29	0.018	0.018	0.018	0.018	0.018	0
2025-05-28	0.017	0.018	0.017	0.018	0.018	50,000
2025-05-27	0.017	0.017	0.017	0.017	0.017	160,000

← NewerPage 6 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.