Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.025	0.026	0.025	0.025	0.025	545,970
2025-02-25	0.026	0.026	0.024	0.025	0.025	2,591,164
2025-02-24	0.027	0.027	0.027	0.027	0.027	133,164
2025-02-21	0.027	0.027	0.027	0.027	0.027	500,762
2025-02-20	0.027	0.027	0.027	0.027	0.027	417,512
2025-02-19	0.027	0.027	0.027	0.027	0.027	8,556
2025-02-18	0.028	0.028	0.025	0.025	0.025	1,078,153
2025-02-17	0.026	0.028	0.026	0.028	0.028	1,180,924
2025-02-14	0.028	0.028	0.027	0.027	0.027	1,258,796
2025-02-13	0.029	0.029	0.029	0.029	0.029	720,280
2025-02-12	0.027	0.029	0.026	0.029	0.029	1,206,693
2025-02-11	0.030	0.032	0.028	0.029	0.029	1,096,973
2025-02-10	0.028	0.032	0.028	0.031	0.031	934,930
2025-02-07	0.032	0.032	0.029	0.029	0.029	40,893
2025-02-06	0.031	0.032	0.030	0.030	0.030	140,000
2025-02-05	0.032	0.034	0.030	0.031	0.031	1,948,534
2025-02-04	0.031	0.031	0.030	0.031	0.031	250,390
2025-02-03	0.031	0.032	0.029	0.032	0.032	532,443
2025-01-31	0.029	0.031	0.028	0.031	0.031	1,103,430
2025-01-30	0.029	0.029	0.029	0.029	0.029	100,000
2025-01-29	0.031	0.031	0.029	0.029	0.029	573,685
2025-01-28	0.031	0.032	0.031	0.032	0.032	170,565
2025-01-24	0.031	0.032	0.031	0.032	0.032	316,937
2025-01-23	0.033	0.035	0.033	0.035	0.035	189,664
2025-01-22	0.033	0.033	0.033	0.033	0.033	67,848
2025-01-21	0.033	0.033	0.033	0.033	0.033	64,622
2025-01-20	0.034	0.035	0.034	0.034	0.034	937,182
2025-01-17	0.032	0.033	0.032	0.033	0.033	613,206
2025-01-16	0.035	0.035	0.032	0.032	0.032	350,140
2025-01-15	0.033	0.039	0.031	0.034	0.034	6,208,840
2025-01-14	0.033	0.036	0.033	0.034	0.034	1,359,022
2025-01-13	0.028	0.032	0.028	0.032	0.032	3,740,235
2025-01-10	0.024	0.028	0.024	0.028	0.028	1,909,404
2025-01-09	0.022	0.023	0.022	0.023	0.023	1,105,362
2025-01-08	0.023	0.023	0.023	0.023	0.023	0
2025-01-07	0.024	0.024	0.023	0.023	0.023	78,531
2025-01-06	0.024	0.025	0.024	0.025	0.025	948,014
2025-01-03	0.023	0.024	0.023	0.024	0.024	13,789
2025-01-02	0.023	0.025	0.023	0.025	0.025	752,051
2024-12-31	0.023	0.023	0.023	0.023	0.023	14,285
2024-12-30	0.024	0.024	0.023	0.023	0.023	91,849
2024-12-27	0.024	0.025	0.023	0.024	0.024	496,237
2024-12-24	0.024	0.024	0.024	0.024	0.024	150,000
2024-12-23	0.024	0.024	0.024	0.024	0.024	150,000
2024-12-20	0.019	0.023	0.019	0.023	0.023	2,957,758
2024-12-19	0.019	0.019	0.018	0.018	0.018	212,298
2024-12-18	0.020	0.020	0.019	0.019	0.019	1,592,206
2024-12-17	0.017	0.020	0.017	0.020	0.020	754,913
2024-12-16	0.021	0.021	0.019	0.019	0.019	1,774,242
2024-12-13	0.019	0.021	0.019	0.021	0.021	682,476
2024-12-12	0.024	0.024	0.018	0.021	0.021	4,492,697
2024-12-11	0.024	0.025	0.024	0.025	0.025	50,407
2024-12-10	0.025	0.025	0.025	0.025	0.025	243,791
2024-12-09	0.025	0.025	0.024	0.025	0.025	729,483
2024-12-06	0.027	0.027	0.024	0.024	0.024	1,990,267
2024-12-05	0.026	0.027	0.026	0.027	0.027	730,760
2024-12-04	0.026	0.026	0.026	0.026	0.026	0
2024-12-03	0.027	0.027	0.026	0.026	0.026	269,554
2024-12-02	0.028	0.028	0.025	0.026	0.026	2,007,365
2024-11-29	0.027	0.027	0.027	0.027	0.027	442,971

← NewerPage 8 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.