RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.039	0.041	0.039	0.041	0.041	109,127
2024-06-11	0.041	0.041	0.039	0.040	0.040	2,008,264
2024-06-07	0.043	0.043	0.043	0.043	0.043	25,000
2024-06-06	0.042	0.043	0.040	0.043	0.043	427,600
2024-06-05	0.043	0.043	0.042	0.042	0.042	1,033,588
2024-06-04	0.044	0.045	0.044	0.045	0.045	332,314
2024-06-03	0.044	0.044	0.044	0.044	0.044	0
2024-05-31	0.042	0.044	0.042	0.044	0.044	833,520
2024-05-30	0.042	0.042	0.041	0.041	0.041	41,839
2024-05-29	0.043	0.043	0.042	0.042	0.042	620,716
2024-05-28	0.042	0.043	0.042	0.043	0.043	1,242,767
2024-05-27	0.043	0.043	0.042	0.042	0.042	805,969
2024-05-24	0.040	0.045	0.040	0.043	0.043	1,585,849
2024-05-23	0.043	0.043	0.040	0.041	0.041	1,702,843
2024-05-22	0.043	0.043	0.043	0.043	0.043	0
2024-05-21	0.043	0.043	0.041	0.043	0.043	94,661
2024-05-20	0.040	0.043	0.040	0.040	0.040	1,344,483
2024-05-17	0.040	0.040	0.040	0.040	0.040	12,660
2024-05-16	0.040	0.040	0.040	0.040	0.040	91,410
2024-05-15	0.041	0.041	0.040	0.040	0.040	605,814
2024-05-14	0.038	0.042	0.037	0.042	0.042	1,279,961
2024-05-13	0.040	0.040	0.038	0.039	0.039	1,303,440
2024-05-10	0.037	0.040	0.037	0.038	0.038	1,857,238
2024-05-09	0.035	0.038	0.035	0.037	0.037	705,603
2024-05-08	0.038	0.039	0.037	0.039	0.039	1,147,322
2024-05-07	0.035	0.037	0.035	0.036	0.036	2,211,490
2024-05-06	0.031	0.034	0.031	0.034	0.034	129,798
2024-05-03	0.032	0.032	0.032	0.032	0.032	0
2024-05-02	0.033	0.033	0.032	0.032	0.032	388,475
2024-05-01	0.031	0.032	0.031	0.032	0.032	563,792
2024-04-30	0.031	0.031	0.030	0.030	0.030	311,563
2024-04-29	0.031	0.031	0.031	0.031	0.031	0
2024-04-26	0.031	0.031	0.031	0.031	0.031	93,263
2024-04-24	0.034	0.034	0.033	0.033	0.033	148,760
2024-04-23	0.035	0.035	0.033	0.034	0.034	73,227
2024-04-22	0.033	0.036	0.033	0.036	0.036	520,488
2024-04-19	0.033	0.034	0.033	0.034	0.034	89,406
2024-04-18	0.032	0.033	0.031	0.033	0.033	603,888
2024-04-17	0.030	0.034	0.030	0.033	0.033	920,860
2024-04-16	0.031	0.031	0.028	0.028	0.028	828,866
2024-04-15	0.034	0.034	0.032	0.032	0.032	630,048
2024-04-12	0.024	0.037	0.024	0.037	0.037	2,280,464
2024-04-11	0.026	0.026	0.026	0.026	0.026	71,922
2024-04-10	0.025	0.027	0.025	0.026	0.026	383,313
2024-04-09	0.025	0.026	0.025	0.025	0.025	129,202
2024-04-08	0.025	0.028	0.025	0.025	0.025	708,395
2024-04-05	0.023	0.023	0.023	0.023	0.023	0
2024-04-04	0.022	0.024	0.022	0.023	0.023	893,681
2024-04-03	0.021	0.021	0.020	0.020	0.020	257,500
2024-04-02	0.021	0.021	0.020	0.021	0.021	109,800
2024-03-28	0.022	0.022	0.022	0.022	0.022	770,000
2024-03-27	0.021	0.021	0.020	0.020	0.020	520,000
2024-03-26	0.021	0.021	0.020	0.020	0.020	657,243
2024-03-25	0.022	0.022	0.021	0.021	0.021	272,496
2024-03-22	0.020	0.020	0.020	0.020	0.020	142,449
2024-03-21	0.019	0.021	0.019	0.019	0.019	1,626,567
2024-03-20	0.020	0.020	0.019	0.019	0.019	1,050,524
2024-03-19	0.020	0.020	0.020	0.020	0.020	44,594
2024-03-18	0.019	0.020	0.017	0.020	0.020	976,917
2024-03-15	0.021	0.021	0.020	0.020	0.020	12,834

← NewerPage 11 of 22 · 1,270 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.