Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.017	0.017	0.016	0.016	0.016	752,947
2025-05-23	0.015	0.015	0.013	0.013	0.013	603,338
2025-05-22	0.017	0.017	0.016	0.016	0.016	984,648
2025-05-21	0.018	0.019	0.016	0.018	0.018	793,511
2025-05-20	0.015	0.018	0.015	0.018	0.018	350,600
2025-05-19	0.016	0.016	0.016	0.016	0.016	432,438
2025-05-16	0.016	0.016	0.015	0.015	0.015	617,135
2025-05-15	0.016	0.016	0.016	0.016	0.016	17,931
2025-05-14	0.018	0.018	0.018	0.018	0.018	138,478
2025-05-13	0.019	0.019	0.018	0.018	0.018	154,702
2025-05-12	0.020	0.020	0.019	0.019	0.019	357,317
2025-05-09	0.019	0.019	0.019	0.019	0.019	5,526
2025-05-08	0.020	0.020	0.020	0.020	0.020	350,000
2025-05-07	0.021	0.021	0.021	0.021	0.021	568,977
2025-05-06	0.021	0.021	0.021	0.021	0.021	26,022
2025-05-05	0.022	0.022	0.022	0.022	0.022	0
2025-05-02	0.021	0.022	0.021	0.022	0.022	97,500
2025-05-01	0.021	0.021	0.020	0.021	0.021	422,011
2025-04-30	0.023	0.024	0.022	0.022	0.022	1,744,368
2025-04-29	0.024	0.024	0.021	0.024	0.024	1,018,859
2025-04-28	0.026	0.026	0.025	0.025	0.025	254,999
2025-04-24	0.024	0.028	0.024	0.028	0.028	227,271
2025-04-23	0.024	0.024	0.022	0.024	0.024	490,680
2025-04-22	0.026	0.026	0.023	0.025	0.025	755,147
2025-04-17	0.025	0.027	0.025	0.026	0.026	742,115
2025-04-16	0.024	0.025	0.021	0.025	0.025	346,500
2025-04-15	0.024	0.025	0.021	0.025	0.025	498,733
2025-04-14	0.021	0.021	0.020	0.021	0.021	968,371
2025-04-11	0.022	0.022	0.021	0.022	0.022	115,350
2025-04-10	0.025	0.025	0.023	0.023	0.023	247,834
2025-04-09	0.024	0.025	0.023	0.023	0.023	320,794
2025-04-08	0.021	0.024	0.021	0.024	0.024	142,156
2025-04-07	0.028	0.028	0.023	0.025	0.025	647,184
2025-04-04	0.027	0.028	0.027	0.028	0.028	175,000
2025-04-03	0.025	0.027	0.025	0.027	0.027	257,152
2025-04-02	0.024	0.026	0.024	0.026	0.026	1,132,181
2025-04-01	0.021	0.024	0.021	0.024	0.024	1,227,873
2025-03-31	0.020	0.020	0.020	0.020	0.020	160,000
2025-03-28	0.019	0.019	0.019	0.019	0.019	236,923
2025-03-27	0.020	0.020	0.020	0.020	0.020	584,079
2025-03-26	0.021	0.021	0.021	0.021	0.021	540,000
2025-03-25	0.021	0.021	0.020	0.020	0.020	39,341
2025-03-24	0.022	0.022	0.021	0.021	0.021	280,893
2025-03-21	0.022	0.022	0.020	0.022	0.022	902,078
2025-03-20	0.020	0.022	0.020	0.022	0.022	675,062
2025-03-19	0.020	0.020	0.020	0.020	0.020	803,400
2025-03-18	0.020	0.021	0.019	0.020	0.020	268,473
2025-03-17	0.019	0.020	0.019	0.020	0.020	512,772
2025-03-14	0.022	0.022	0.020	0.020	0.020	667,746
2025-03-13	0.022	0.022	0.022	0.022	0.022	31,584
2025-03-12	0.022	0.022	0.022	0.022	0.022	15,460
2025-03-11	0.023	0.023	0.022	0.022	0.022	590,836
2025-03-10	0.023	0.023	0.023	0.023	0.023	0
2025-03-07	0.025	0.025	0.023	0.023	0.023	1,918,604
2025-03-06	0.024	0.024	0.024	0.024	0.024	150,063
2025-03-05	0.024	0.024	0.024	0.024	0.024	86,666
2025-03-04	0.025	0.025	0.024	0.024	0.024	280,115
2025-03-03	0.025	0.025	0.025	0.025	0.025	124,884
2025-02-28	0.025	0.025	0.025	0.025	0.025	335,000
2025-02-27	0.025	0.026	0.025	0.026	0.026	435,304

← NewerPage 7 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.