Red Hill Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.150	3.150	3.040	3.040	1.841	37,893
2022-01-20	3.200	3.200	3.130	3.150	1.908	9,137
2022-01-19	3.240	3.240	3.150	3.200	1.938	18,082
2022-01-18	3.190	3.230	3.120	3.230	1.956	6,605
2022-01-17	3.200	3.290	3.180	3.190	1.932	12,968
2022-01-14	3.210	3.210	3.200	3.200	1.938	10,000
2022-01-13	3.300	3.300	3.200	3.200	1.938	9,925
2022-01-12	3.310	3.360	3.290	3.300	1.999	5,305
2022-01-11	3.440	3.450	3.310	3.400	2.059	2,879
2022-01-10	3.300	3.390	3.300	3.390	2.053	729
2022-01-07	3.390	3.400	3.310	3.310	2.005	7,892
2022-01-06	3.360	3.360	3.360	3.360	2.035	18
2022-01-05	3.390	3.420	3.390	3.410	2.065	2,472
2022-01-04	3.210	3.320	3.210	3.300	1.999	5,277
2021-12-31	3.260	3.450	3.260	3.260	1.974	5,024
2021-12-30	3.240	3.360	3.230	3.360	2.035	7,666
2021-12-29	3.250	3.250	3.130	3.200	1.938	3,089
2021-12-24	3.195	3.200	3.160	3.160	1.914	1,157
2021-12-23	3.250	3.250	3.200	3.200	1.938	33,256
2021-12-22	3.120	3.170	3.040	3.170	1.920	17,389
2021-12-21	3.050	3.100	3.040	3.040	1.841	5,039
2021-12-20	3.100	3.100	3.050	3.050	1.847	4,474
2021-12-17	3.150	3.150	3.080	3.120	1.890	4,611
2021-12-16	3.050	3.100	3.050	3.100	1.878	1,014
2021-12-15	3.190	3.190	3.050	3.050	1.847	714
2021-12-14	3.250	3.250	3.250	3.250	1.968	0
2021-12-13	3.090	3.250	3.050	3.250	1.968	24,675
2021-12-10	3.250	3.250	3.250	3.250	1.968	14
2021-12-09	3.250	3.250	3.250	3.250	1.968	505
2021-12-08	3.100	3.280	3.090	3.250	1.968	2,452
2021-12-07	3.230	3.230	3.090	3.090	1.871	6,790
2021-12-06	3.400	3.500	3.320	3.320	2.011	3,619
2021-12-03	3.100	3.500	3.100	3.400	2.059	25,727
2021-12-02	3.030	3.030	3.030	3.030	1.835	344
2021-12-01	2.850	3.060	2.850	3.060	1.853	6,021
2021-11-30	2.970	2.970	2.850	2.850	1.726	12,677
2021-11-29	2.900	2.970	2.900	2.900	1.756	11,471
2021-11-26	3.060	3.060	3.000	3.000	1.817	3,650
2021-11-25	2.820	3.010	2.820	3.000	1.817	15,286
2021-11-24	2.900	2.900	2.840	2.900	1.756	9,005
2021-11-23	2.710	2.890	2.710	2.880	1.744	44,523
2021-11-22	2.750	2.750	2.700	2.700	1.635	8,745
2021-11-19	2.670	2.780	2.670	2.700	1.635	20,959
2021-11-18	2.620	2.700	2.620	2.620	1.587	5,194
2021-11-17	2.670	2.670	2.600	2.600	1.575	8,900
2021-11-16	2.650	2.670	2.630	2.670	1.617	4,731
2021-11-15	2.670	2.670	2.600	2.600	1.575	7,289
2021-11-12	2.610	2.610	2.600	2.600	1.575	4,936
2021-11-11	2.550	2.650	2.550	2.560	1.550	7,059
2021-11-10	2.770	2.770	2.520	2.600	1.575	44,267
2021-11-09	2.790	2.790	2.750	2.750	1.666	247
2021-11-08	2.780	2.790	2.710	2.710	1.641	14,124
2021-11-05	2.770	2.790	2.710	2.770	1.678	15,229
2021-11-04	2.770	2.770	2.680	2.710	1.641	32,168
2021-11-03	2.900	2.920	2.770	2.780	1.684	49,976
2021-11-02	2.850	3.050	2.750	2.900	1.756	129,298
2021-11-01	3.110	3.150	2.850	2.850	1.726	164,448
2021-10-29	3.460	3.520	3.200	3.240	1.962	89,573
2021-10-28	3.900	3.900	3.250	3.400	2.059	150,006
2021-10-27	5.320	5.340	5.260	5.290	2.477	177,608

← NewerPage 21 of 22 · 1,269 trading daysOlder →

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.