Red Hill Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.330 | 4.440 | 4.310 | 4.380 | 3.790 | 231,058 |
| 2024-11-22 | 4.350 | 4.380 | 4.300 | 4.350 | 3.764 | 249,561 |
| 2024-11-21 | 4.280 | 4.330 | 4.280 | 4.300 | 3.720 | 131,443 |
| 2024-11-20 | 4.340 | 4.340 | 4.270 | 4.270 | 3.695 | 60,598 |
| 2024-11-19 | 4.350 | 4.350 | 4.250 | 4.260 | 3.686 | 49,663 |
| 2024-11-18 | 4.240 | 4.400 | 4.240 | 4.350 | 3.764 | 146,615 |
| 2024-11-15 | 4.100 | 4.110 | 3.970 | 3.970 | 3.435 | 12,696 |
| 2024-11-14 | 4.080 | 4.120 | 4.080 | 4.120 | 3.565 | 25,934 |
| 2024-11-13 | 4.100 | 4.100 | 4.060 | 4.070 | 3.521 | 6,906 |
| 2024-11-12 | 4.060 | 4.100 | 4.060 | 4.100 | 3.547 | 13,064 |
| 2024-11-11 | 4.110 | 4.160 | 4.060 | 4.060 | 3.513 | 39,187 |
| 2024-11-08 | 4.020 | 4.160 | 4.020 | 4.160 | 3.599 | 2,642 |
| 2024-11-07 | 4.100 | 4.200 | 4.030 | 4.200 | 3.634 | 27,719 |
| 2024-11-06 | 4.190 | 4.190 | 4.160 | 4.170 | 3.608 | 2,547 |
| 2024-11-05 | 4.040 | 4.170 | 4.040 | 4.160 | 3.599 | 2,911 |
| 2024-11-04 | 4.030 | 4.060 | 4.030 | 4.040 | 3.496 | 26,869 |
| 2024-11-01 | 4.150 | 4.170 | 4.030 | 4.030 | 3.487 | 3,627 |
| 2024-10-31 | 4.000 | 4.040 | 4.000 | 4.040 | 3.496 | 5,378 |
| 2024-10-30 | 4.010 | 4.010 | 3.960 | 3.980 | 3.444 | 7,071 |
| 2024-10-29 | 3.950 | 4.000 | 3.900 | 3.990 | 3.452 | 14,187 |
| 2024-10-28 | 4.000 | 4.000 | 3.940 | 3.950 | 3.418 | 4,351 |
| 2024-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.461 | 0 |
| 2024-10-24 | 4.020 | 4.020 | 4.000 | 4.000 | 3.461 | 91 |
| 2024-10-23 | 4.000 | 4.020 | 3.810 | 3.990 | 3.452 | 10,530 |
| 2024-10-22 | 4.050 | 4.050 | 4.050 | 4.050 | 3.504 | 301 |
| 2024-10-21 | 4.190 | 4.190 | 4.050 | 4.050 | 3.504 | 5,307 |
| 2024-10-18 | 4.020 | 4.150 | 4.000 | 4.150 | 3.591 | 7,653 |
| 2024-10-17 | 4.190 | 4.190 | 4.000 | 4.000 | 3.461 | 5,821 |
| 2024-10-16 | 4.160 | 4.190 | 4.040 | 4.180 | 3.617 | 12,756 |
| 2024-10-15 | 4.000 | 4.000 | 3.890 | 4.000 | 3.461 | 9,273 |
| 2024-10-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.452 | 2,449 |
| 2024-10-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.461 | 0 |
| 2024-10-10 | 4.000 | 4.000 | 3.850 | 4.000 | 3.461 | 4,277 |
| 2024-10-09 | 3.830 | 4.150 | 3.830 | 4.000 | 3.461 | 14,866 |
| 2024-10-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.297 | 1,152 |
| 2024-10-07 | 3.900 | 4.000 | 3.850 | 3.940 | 3.409 | 1,566 |
| 2024-10-04 | 3.940 | 3.940 | 3.930 | 3.930 | 3.400 | 1,576 |
| 2024-10-03 | 3.960 | 3.960 | 3.900 | 3.940 | 3.409 | 1,783 |
| 2024-10-02 | 3.800 | 4.180 | 3.800 | 4.040 | 3.496 | 23,011 |
| 2024-10-01 | 3.850 | 3.880 | 3.800 | 3.800 | 3.288 | 26,975 |
| 2024-09-30 | 3.510 | 3.810 | 3.510 | 3.800 | 3.288 | 41,386 |
| 2024-09-27 | 3.410 | 3.540 | 3.410 | 3.540 | 3.063 | 2,915 |
| 2024-09-26 | 3.400 | 3.400 | 3.400 | 3.400 | 2.942 | 298 |
| 2024-09-25 | 3.350 | 3.360 | 3.320 | 3.350 | 2.899 | 6,495 |
| 2024-09-24 | 3.360 | 3.360 | 3.340 | 3.340 | 2.890 | 380 |
| 2024-09-23 | 3.330 | 3.340 | 3.330 | 3.330 | 2.881 | 2,234 |
| 2024-09-20 | 3.450 | 3.450 | 3.320 | 3.320 | 2.873 | 4,473 |
| 2024-09-19 | 3.400 | 3.400 | 3.300 | 3.310 | 2.864 | 4,417 |
| 2024-09-18 | 3.260 | 3.290 | 3.250 | 3.250 | 2.812 | 2,142 |
| 2024-09-17 | 3.230 | 3.230 | 3.230 | 3.230 | 2.795 | 0 |
| 2024-09-16 | 3.220 | 3.230 | 3.220 | 3.230 | 2.795 | 4,648 |
| 2024-09-13 | 3.300 | 3.440 | 3.130 | 3.220 | 2.786 | 15,366 |
| 2024-09-12 | 3.500 | 3.500 | 3.320 | 3.450 | 2.985 | 14,837 |
| 2024-09-11 | 3.400 | 3.490 | 3.350 | 3.490 | 3.020 | 14,082 |
| 2024-09-10 | 3.230 | 3.400 | 3.080 | 3.300 | 2.855 | 30,894 |
| 2024-09-09 | 2.950 | 3.050 | 2.840 | 3.020 | 2.613 | 13,050 |
| 2024-09-06 | 3.110 | 3.125 | 2.940 | 2.940 | 2.544 | 20,218 |
| 2024-09-05 | 3.370 | 3.370 | 3.110 | 3.130 | 2.708 | 21,810 |
| 2024-09-04 | 3.550 | 3.550 | 3.490 | 3.500 | 3.028 | 4,913 |
| 2024-09-03 | 3.620 | 3.620 | 3.550 | 3.620 | 3.132 | 190 |
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.