Resources & Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.027	0.027	0.027	0.027	0.027	278,216
2024-11-27	0.026	0.026	0.026	0.026	0.026	0
2024-11-26	0.027	0.027	0.025	0.026	0.026	4,120,670
2024-11-25	0.028	0.028	0.027	0.028	0.028	950,722
2024-11-22	0.026	0.029	0.026	0.029	0.029	3,002,347
2024-11-21	0.028	0.028	0.026	0.027	0.027	535,950
2024-11-20	0.028	0.028	0.027	0.028	0.028	1,697,333
2024-11-19	0.028	0.029	0.025	0.029	0.029	2,067,702
2024-11-18	0.026	0.026	0.026	0.026	0.026	113,347
2024-11-15	0.026	0.026	0.025	0.025	0.025	370,982
2024-11-14	0.025	0.026	0.025	0.026	0.026	583,714
2024-11-13	0.026	0.026	0.025	0.026	0.026	897,833
2024-11-12	0.026	0.028	0.026	0.028	0.028	997,937
2024-11-11	0.026	0.029	0.026	0.027	0.027	369,583
2024-11-08	0.027	0.029	0.027	0.029	0.029	568,430
2024-11-07	0.029	0.029	0.027	0.027	0.027	2,456,931
2024-11-06	0.031	0.031	0.030	0.030	0.030	50,312
2024-11-05	0.028	0.030	0.028	0.030	0.030	204,124
2024-11-04	0.028	0.031	0.028	0.031	0.031	3,405,449
2024-11-01	0.026	0.027	0.026	0.027	0.027	5,514,037
2024-10-31	0.026	0.026	0.025	0.025	0.025	1,580,108
2024-10-30	0.025	0.026	0.024	0.025	0.025	3,189,997
2024-10-29	0.027	0.027	0.027	0.027	0.027	18,705
2024-10-28	0.025	0.027	0.024	0.027	0.027	2,418,095
2024-10-25	0.027	0.028	0.026	0.026	0.026	998,772
2024-10-24	0.029	0.029	0.025	0.026	0.026	6,448,982
2024-10-23	0.029	0.029	0.029	0.029	0.029	298,000
2024-10-22	0.029	0.029	0.028	0.029	0.029	989,798
2024-10-21	0.030	0.031	0.028	0.030	0.030	455,892
2024-10-18	0.030	0.031	0.030	0.031	0.031	1,607,516
2024-10-17	0.033	0.033	0.029	0.030	0.030	1,898,708
2024-10-16	0.031	0.033	0.030	0.033	0.033	1,720,596
2024-10-15	0.030	0.031	0.030	0.031	0.031	2,575,270
2024-10-14	0.028	0.031	0.026	0.029	0.029	2,605,790
2024-10-11	0.028	0.028	0.027	0.027	0.027	62,013
2024-10-10	0.026	0.027	0.026	0.027	0.027	199,161
2024-10-09	0.026	0.026	0.026	0.026	0.026	192,552
2024-10-08	0.026	0.028	0.025	0.028	0.028	3,107,236
2024-10-07	0.027	0.027	0.025	0.025	0.025	1,851,768
2024-10-04	0.027	0.027	0.027	0.027	0.027	347,781
2024-10-03	0.029	0.029	0.026	0.026	0.026	1,019,727
2024-10-02	0.027	0.029	0.027	0.029	0.029	1,109,498
2024-10-01	0.026	0.026	0.025	0.025	0.025	58,813
2024-09-30	0.026	0.027	0.026	0.026	0.026	1,014,824
2024-09-27	0.024	0.025	0.024	0.025	0.025	332,017
2024-09-26	0.024	0.024	0.023	0.024	0.024	258,368
2024-09-25	0.024	0.024	0.023	0.023	0.023	757,376
2024-09-24	0.024	0.025	0.022	0.024	0.024	1,609,239
2024-09-23	0.024	0.024	0.024	0.024	0.024	103,929
2024-09-20	0.025	0.025	0.025	0.025	0.025	175,869
2024-09-19	0.022	0.026	0.022	0.025	0.025	911,685
2024-09-18	0.023	0.027	0.023	0.026	0.026	934,028
2024-09-17	0.027	0.027	0.024	0.024	0.024	1,803,512
2024-09-16	0.027	0.027	0.026	0.027	0.027	535,264
2024-09-13	0.023	0.027	0.023	0.026	0.026	1,212,991
2024-09-12	0.022	0.022	0.022	0.022	0.022	1,886,221
2024-09-11	0.023	0.023	0.023	0.023	0.023	232,937
2024-09-10	0.023	0.023	0.023	0.023	0.023	828
2024-09-09	0.023	0.023	0.023	0.023	0.023	500,000
2024-09-06	0.024	0.025	0.022	0.022	0.022	1,414,304

← NewerPage 9 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.