Red Hill Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.700 | 3.700 | 3.520 | 3.520 | 3.268 | 28,586 |
| 2025-02-20 | 3.600 | 3.740 | 3.600 | 3.700 | 3.435 | 10,547 |
| 2025-02-19 | 3.820 | 3.850 | 3.730 | 3.730 | 3.463 | 19,261 |
| 2025-02-18 | 3.810 | 3.970 | 3.800 | 3.810 | 3.537 | 1,589 |
| 2025-02-17 | 3.800 | 3.830 | 3.800 | 3.800 | 3.528 | 4,290 |
| 2025-02-14 | 3.800 | 3.860 | 3.700 | 3.800 | 3.528 | 11,240 |
| 2025-02-13 | 4.040 | 4.040 | 3.500 | 3.770 | 3.500 | 54,825 |
| 2025-02-12 | 4.140 | 4.140 | 4.000 | 4.000 | 3.714 | 26,087 |
| 2025-02-11 | 4.135 | 4.150 | 4.100 | 4.100 | 3.806 | 3,473 |
| 2025-02-10 | 4.120 | 4.150 | 4.120 | 4.120 | 3.825 | 2,540 |
| 2025-02-07 | 4.050 | 4.150 | 4.040 | 4.110 | 3.816 | 22,089 |
| 2025-02-06 | 4.040 | 4.070 | 4.040 | 4.050 | 3.760 | 8,286 |
| 2025-02-05 | 4.070 | 4.070 | 4.030 | 4.030 | 3.741 | 2,696 |
| 2025-02-04 | 4.150 | 4.150 | 4.030 | 4.030 | 3.741 | 4,072 |
| 2025-02-03 | 4.080 | 4.150 | 4.050 | 4.150 | 3.853 | 5,018 |
| 2025-01-31 | 4.110 | 4.110 | 4.020 | 4.040 | 3.751 | 24,404 |
| 2025-01-30 | 4.100 | 4.110 | 4.070 | 4.070 | 3.779 | 8,839 |
| 2025-01-29 | 4.100 | 4.100 | 4.070 | 4.070 | 3.779 | 505 |
| 2025-01-28 | 4.150 | 4.150 | 4.050 | 4.060 | 3.769 | 11,871 |
| 2025-01-24 | 4.060 | 4.100 | 4.050 | 4.050 | 3.760 | 7,717 |
| 2025-01-23 | 4.080 | 4.110 | 4.050 | 4.050 | 3.760 | 4,359 |
| 2025-01-22 | 4.080 | 4.150 | 4.080 | 4.080 | 3.788 | 4,929 |
| 2025-01-21 | 4.120 | 4.130 | 4.080 | 4.080 | 3.788 | 16,266 |
| 2025-01-20 | 4.140 | 4.140 | 4.120 | 4.120 | 3.825 | 6,575 |
| 2025-01-17 | 4.140 | 4.170 | 4.140 | 4.140 | 3.844 | 32,716 |
| 2025-01-16 | 4.180 | 4.190 | 4.140 | 4.140 | 3.844 | 70,486 |
| 2025-01-15 | 4.200 | 4.200 | 4.180 | 4.180 | 3.881 | 1,930 |
| 2025-01-14 | 4.200 | 4.200 | 4.120 | 4.120 | 3.825 | 5,590 |
| 2025-01-13 | 4.120 | 4.230 | 4.110 | 4.230 | 3.927 | 18,105 |
| 2025-01-10 | 4.100 | 4.140 | 4.060 | 4.060 | 3.769 | 7,352 |
| 2025-01-09 | 4.090 | 4.120 | 4.060 | 4.060 | 3.769 | 1,275 |
| 2025-01-08 | 4.090 | 4.115 | 4.050 | 4.050 | 3.760 | 6,711 |
| 2025-01-07 | 4.160 | 4.160 | 4.100 | 4.100 | 3.806 | 13,788 |
| 2025-01-06 | 4.210 | 4.210 | 4.100 | 4.120 | 3.825 | 38,306 |
| 2025-01-03 | 4.155 | 4.155 | 4.120 | 4.140 | 3.844 | 7,940 |
| 2025-01-02 | 4.180 | 4.190 | 4.100 | 4.120 | 3.825 | 10,134 |
| 2024-12-31 | 4.130 | 4.150 | 4.110 | 4.110 | 3.816 | 4,320 |
| 2024-12-30 | 4.150 | 4.150 | 4.110 | 4.110 | 3.816 | 3,888 |
| 2024-12-27 | 4.150 | 4.210 | 4.120 | 4.120 | 3.825 | 2,738 |
| 2024-12-24 | 4.130 | 4.130 | 4.120 | 4.130 | 3.834 | 2,392 |
| 2024-12-23 | 4.160 | 4.220 | 4.120 | 4.130 | 3.834 | 17,531 |
| 2024-12-20 | 4.190 | 4.240 | 4.120 | 4.120 | 3.825 | 9,026 |
| 2024-12-19 | 4.270 | 4.300 | 4.110 | 4.120 | 3.825 | 60,196 |
| 2024-12-18 | 4.340 | 4.340 | 4.270 | 4.270 | 3.964 | 20,854 |
| 2024-12-17 | 4.340 | 4.350 | 4.290 | 4.340 | 4.029 | 27,390 |
| 2024-12-16 | 4.330 | 4.350 | 4.300 | 4.300 | 3.992 | 23,071 |
| 2024-12-13 | 4.270 | 4.310 | 4.250 | 4.310 | 4.001 | 27,487 |
| 2024-12-12 | 4.250 | 4.310 | 4.220 | 4.220 | 3.918 | 20,970 |
| 2024-12-11 | 4.180 | 4.220 | 4.180 | 4.200 | 3.899 | 8,341 |
| 2024-12-10 | 4.280 | 4.280 | 4.110 | 4.120 | 3.825 | 8,532 |
| 2024-12-09 | 4.270 | 4.270 | 4.200 | 4.250 | 3.946 | 75,874 |
| 2024-12-06 | 4.290 | 4.300 | 4.250 | 4.290 | 3.983 | 4,299 |
| 2024-12-05 | 4.270 | 4.310 | 4.260 | 4.260 | 3.955 | 18,071 |
| 2024-12-04 | 4.270 | 4.320 | 4.210 | 4.270 | 3.964 | 58,567 |
| 2024-12-03 | 4.060 | 4.200 | 4.060 | 4.200 | 3.899 | 7,869 |
| 2024-12-02 | 4.060 | 4.060 | 4.050 | 4.050 | 3.760 | 10,673 |
| 2024-11-29 | 4.100 | 4.100 | 4.050 | 4.050 | 3.760 | 3,286 |
| 2024-11-28 | 4.030 | 4.110 | 4.030 | 4.100 | 3.806 | 20,352 |
| 2024-11-27 | 4.430 | 4.500 | 4.400 | 4.410 | 3.816 | 203,844 |
| 2024-11-26 | 4.440 | 4.550 | 4.400 | 4.400 | 3.807 | 228,503 |
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.