RPM Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-01	0.019	0.019	0.019	0.019	0.019	10
2026-05-28	0.019	0.019	0.019	0.019	0.019	458,368
2026-05-26	0.019	0.019	0.019	0.019	0.019	6,000
2026-05-22	0.021	0.021	0.019	0.021	0.021	437,644
2026-05-21	0.020	0.021	0.020	0.021	0.021	448,153
2026-05-20	0.019	0.020	0.018	0.020	0.020	787,180
2026-05-19	0.019	0.019	0.018	0.019	0.019	2,111,631
2026-05-18	0.022	0.022	0.018	0.018	0.018	1,956,002
2026-05-15	0.022	0.022	0.022	0.022	0.022	209,336
2026-05-14	0.022	0.023	0.022	0.023	0.023	21,344
2026-05-13	0.023	0.023	0.023	0.023	0.023	3,000
2026-05-12	0.022	0.023	0.022	0.023	0.023	580,114
2026-05-11	0.022	0.022	0.022	0.022	0.022	156,989
2026-05-08	0.023	0.023	0.023	0.023	0.023	16,998
2026-05-07	0.023	0.024	0.023	0.023	0.023	1,277,410
2026-05-06	0.024	0.024	0.022	0.023	0.023	490,736
2026-05-05	0.024	0.024	0.024	0.024	0.024	10,000
2026-05-04	0.024	0.024	0.024	0.024	0.024	128,004
2026-05-01	0.025	0.025	0.025	0.025	0.025	10,000
2026-04-30	0.024	0.024	0.024	0.024	0.024	10,937
2026-04-29	0.024	0.024	0.024	0.024	0.024	61,059
2026-04-28	0.025	0.025	0.024	0.024	0.024	11,210
2026-04-27	0.025	0.025	0.025	0.025	0.025	110,000
2026-04-24	0.025	0.025	0.025	0.025	0.025	353,205
2026-04-23	0.025	0.025	0.025	0.025	0.025	130,000
2026-04-22	0.025	0.026	0.025	0.026	0.026	1,434,996
2026-04-21	0.025	0.026	0.025	0.026	0.026	635,561
2026-04-20	0.026	0.026	0.025	0.026	0.026	256,399
2026-04-15	0.026	0.026	0.026	0.026	0.026	50,000
2026-04-14	0.025	0.025	0.025	0.025	0.025	60,000
2026-04-13	0.028	0.028	0.025	0.025	0.025	1,585,343
2026-04-10	0.028	0.028	0.028	0.028	0.028	89,780
2026-04-09	0.027	0.028	0.027	0.028	0.028	80,815
2026-04-08	0.027	0.027	0.027	0.027	0.027	10
2026-04-07	0.028	0.028	0.027	0.027	0.027	38,715
2026-04-02	0.028	0.028	0.028	0.028	0.028	53,000
2026-04-01	0.027	0.028	0.027	0.028	0.028	831,605
2026-03-31	0.027	0.027	0.026	0.026	0.026	124,200
2026-03-30	0.027	0.027	0.027	0.027	0.027	1,105,151
2026-03-27	0.027	0.027	0.027	0.027	0.027	52,781
2026-03-26	0.027	0.027	0.027	0.027	0.027	52,781
2026-03-25	0.028	0.028	0.028	0.028	0.028	20,035
2026-03-24	0.027	0.028	0.027	0.028	0.028	531,525
2026-03-23	0.027	0.027	0.027	0.027	0.027	11,000
2026-03-20	0.027	0.027	0.027	0.027	0.027	872
2026-03-19	0.028	0.028	0.027	0.027	0.027	532,185
2026-03-18	0.028	0.028	0.028	0.028	0.028	134
2026-03-16	0.028	0.029	0.028	0.029	0.029	92,582
2026-03-13	0.029	0.029	0.028	0.028	0.028	274,706
2026-03-12	0.031	0.031	0.029	0.030	0.030	1,742,240
2026-03-09	0.031	0.032	0.030	0.031	0.031	359,736
2026-03-06	0.032	0.032	0.031	0.031	0.031	203,681
2026-03-05	0.033	0.033	0.033	0.033	0.033	149
2026-03-04	0.032	0.032	0.032	0.032	0.032	4,277
2026-03-03	0.034	0.034	0.032	0.032	0.032	156,801
2026-03-02	0.032	0.033	0.032	0.033	0.033	1,172,438
2026-02-27	0.037	0.037	0.034	0.034	0.034	2,526,262
2026-02-26	0.049	0.049	0.035	0.037	0.037	7,331,570
2026-02-25	0.054	0.056	0.054	0.055	0.055	277,413
2026-02-24	0.055	0.056	0.054	0.055	0.055	1,085,874

← NewerPage 2 of 4 · 192 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.