Red Hill Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.620 | 3.620 | 3.550 | 3.620 | 3.132 | 190 |
| 2024-09-02 | 3.680 | 3.680 | 3.600 | 3.630 | 3.141 | 2,833 |
| 2024-08-30 | 3.650 | 3.710 | 3.580 | 3.660 | 3.167 | 36,144 |
| 2024-08-29 | 3.700 | 3.700 | 3.600 | 3.700 | 3.201 | 6,029 |
| 2024-08-28 | 3.630 | 3.740 | 3.510 | 3.650 | 3.158 | 43,994 |
| 2024-08-27 | 3.800 | 3.800 | 3.610 | 3.610 | 3.123 | 11,491 |
| 2024-08-26 | 3.870 | 3.870 | 3.750 | 3.800 | 3.288 | 7,618 |
| 2024-08-23 | 4.020 | 4.020 | 3.850 | 3.870 | 3.348 | 2,470 |
| 2024-08-22 | 3.710 | 4.030 | 3.600 | 4.030 | 3.487 | 18,470 |
| 2024-08-21 | 3.950 | 3.950 | 3.700 | 3.700 | 3.201 | 101,263 |
| 2024-08-20 | 4.220 | 4.220 | 3.650 | 3.930 | 3.400 | 103,658 |
| 2024-08-19 | 4.510 | 4.510 | 4.170 | 4.260 | 3.686 | 68,167 |
| 2024-08-16 | 4.850 | 4.850 | 4.510 | 4.510 | 3.902 | 19,196 |
| 2024-08-15 | 5.100 | 5.100 | 4.870 | 4.900 | 4.240 | 37,578 |
| 2024-08-14 | 5.100 | 5.110 | 5.010 | 5.030 | 4.352 | 13,280 |
| 2024-08-13 | 5.120 | 5.130 | 5.100 | 5.100 | 4.413 | 7,707 |
| 2024-08-12 | 5.270 | 5.270 | 5.130 | 5.130 | 4.439 | 556 |
| 2024-08-09 | 5.080 | 5.340 | 5.080 | 5.270 | 4.560 | 3,556 |
| 2024-08-08 | 5.240 | 5.390 | 4.990 | 5.030 | 4.352 | 15,591 |
| 2024-08-07 | 5.290 | 5.350 | 5.220 | 5.350 | 4.629 | 12,584 |
| 2024-08-06 | 5.300 | 5.305 | 5.250 | 5.250 | 4.542 | 10,446 |
| 2024-08-05 | 5.370 | 5.370 | 5.220 | 5.250 | 4.542 | 14,580 |
| 2024-08-02 | 5.380 | 5.400 | 5.020 | 5.370 | 4.646 | 20,201 |
| 2024-08-01 | 5.360 | 5.380 | 5.350 | 5.380 | 4.655 | 5,573 |
| 2024-07-31 | 5.330 | 5.380 | 5.320 | 5.340 | 4.620 | 16,830 |
| 2024-07-30 | 5.490 | 5.500 | 5.440 | 5.440 | 4.707 | 10,839 |
| 2024-07-29 | 5.600 | 5.600 | 5.490 | 5.490 | 4.750 | 10,392 |
| 2024-07-26 | 5.460 | 5.600 | 5.420 | 5.500 | 4.759 | 13,324 |
| 2024-07-25 | 5.580 | 5.580 | 5.450 | 5.500 | 4.759 | 55,900 |
| 2024-07-24 | 5.550 | 5.550 | 5.540 | 5.540 | 4.793 | 34,967 |
| 2024-07-23 | 5.600 | 5.650 | 5.545 | 5.550 | 4.802 | 10,692 |
| 2024-07-22 | 5.720 | 5.730 | 5.600 | 5.600 | 4.845 | 8,702 |
| 2024-07-19 | 5.600 | 5.740 | 5.600 | 5.670 | 4.906 | 23,444 |
| 2024-07-18 | 5.600 | 5.650 | 5.585 | 5.600 | 4.845 | 4,692 |
| 2024-07-17 | 5.600 | 5.600 | 5.510 | 5.550 | 4.802 | 53,769 |
| 2024-07-16 | 5.740 | 5.740 | 5.510 | 5.560 | 4.811 | 21,970 |
| 2024-07-15 | 5.650 | 5.740 | 5.240 | 5.740 | 4.966 | 64,916 |
| 2024-07-12 | 5.830 | 5.830 | 5.390 | 5.570 | 4.819 | 124,024 |
| 2024-07-11 | 5.810 | 5.920 | 5.750 | 5.820 | 5.036 | 62,666 |
| 2024-07-10 | 6.000 | 6.000 | 5.730 | 5.750 | 4.975 | 23,060 |
| 2024-07-09 | 6.040 | 6.200 | 5.690 | 6.100 | 5.278 | 151,990 |
| 2024-07-08 | 7.850 | 7.900 | 7.610 | 7.800 | 5.451 | 578,755 |
| 2024-07-05 | 7.700 | 7.950 | 7.700 | 7.800 | 5.451 | 498,864 |
| 2024-07-04 | 7.470 | 7.950 | 7.460 | 7.700 | 5.381 | 397,968 |
| 2024-07-03 | 7.320 | 7.450 | 7.130 | 7.350 | 5.136 | 258,021 |
| 2024-07-02 | 6.600 | 6.600 | 6.500 | 6.600 | 4.612 | 868 |
| 2024-07-01 | 6.600 | 6.600 | 6.500 | 6.600 | 4.612 | 2,522 |
| 2024-06-28 | 6.600 | 6.600 | 6.570 | 6.600 | 4.612 | 1,077 |
| 2024-06-27 | 6.500 | 6.500 | 6.500 | 6.500 | 4.542 | 0 |
| 2024-06-26 | 6.500 | 6.610 | 6.500 | 6.500 | 4.542 | 4,182 |
| 2024-06-25 | 6.410 | 6.590 | 6.370 | 6.590 | 4.605 | 2,191 |
| 2024-06-24 | 6.580 | 6.580 | 6.580 | 6.580 | 4.598 | 4 |
| 2024-06-21 | 6.660 | 6.660 | 6.580 | 6.580 | 4.598 | 61 |
| 2024-06-20 | 6.760 | 6.760 | 6.570 | 6.600 | 4.612 | 858 |
| 2024-06-19 | 6.680 | 6.680 | 6.680 | 6.680 | 4.668 | 3,616 |
| 2024-06-18 | 6.590 | 6.680 | 6.460 | 6.680 | 4.668 | 1,223 |
| 2024-06-17 | 6.660 | 6.680 | 6.660 | 6.680 | 4.668 | 6,863 |
| 2024-06-14 | 6.800 | 6.800 | 6.690 | 6.690 | 4.675 | 1,654 |
| 2024-06-13 | 6.720 | 6.800 | 6.700 | 6.800 | 4.752 | 8,440 |
| 2024-06-12 | 6.870 | 6.880 | 6.800 | 6.800 | 4.752 | 16,752 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1080 AUD |
| 2026-03-09 | 0.1160 AUD |
| 2025-09-25 | 0.0650 AUD |
| 2025-04-29 | 0.0300 AUD |
| 2024-11-28 | 0.3000 AUD |
| 2024-07-09 | 1.5000 AUD |
| 2023-11-27 | 0.1000 AUD |
| 2023-07-10 | 0.1000 AUD |
| 2022-11-29 | 0.2000 AUD |
| 2022-05-16 | 0.2000 AUD |
| 2021-10-28 | 1.2000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.