RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.027	0.027	0.027	0.027	0.027	255
2025-08-14	0.026	0.027	0.026	0.027	0.027	838,904
2025-08-13	0.027	0.027	0.027	0.027	0.027	0
2025-08-12	0.027	0.027	0.027	0.027	0.027	2,220,814
2025-08-11	0.026	0.026	0.025	0.026	0.026	1,090,048
2025-08-08	0.027	0.027	0.026	0.027	0.027	5,591
2025-08-07	0.026	0.029	0.026	0.028	0.028	237,859
2025-08-06	0.027	0.027	0.027	0.027	0.027	0
2025-08-05	0.028	0.028	0.027	0.027	0.027	82,575
2025-08-04	0.026	0.027	0.025	0.027	0.027	1,771,431
2025-08-01	0.026	0.026	0.025	0.025	0.025	3,308,565
2025-07-31	0.028	0.028	0.025	0.026	0.026	4,427,727
2025-07-30	0.028	0.028	0.028	0.028	0.028	452,318
2025-07-29	0.029	0.029	0.029	0.029	0.029	557,096
2025-07-28	0.030	0.030	0.030	0.030	0.030	916,521
2025-07-25	0.029	0.031	0.028	0.031	0.031	2,181,952
2025-07-24	0.029	0.030	0.029	0.029	0.029	571,567
2025-07-23	0.030	0.030	0.030	0.030	0.030	1,709,095
2025-07-22	0.030	0.030	0.030	0.030	0.030	1,894,351
2025-07-21	0.031	0.031	0.031	0.031	0.031	100,000
2025-07-18	0.031	0.032	0.030	0.032	0.032	631,051
2025-07-17	0.030	0.032	0.030	0.032	0.032	212,000
2025-07-16	0.030	0.032	0.030	0.032	0.032	1,390,182
2025-07-15	0.034	0.034	0.031	0.031	0.031	858,874
2025-07-14	0.034	0.035	0.033	0.035	0.035	852,124
2025-07-11	0.030	0.032	0.029	0.032	0.032	4,270,620
2025-07-10	0.030	0.030	0.030	0.030	0.030	1,880,858
2025-07-09	0.030	0.031	0.030	0.031	0.031	80,191
2025-07-08	0.031	0.031	0.031	0.031	0.031	0
2025-07-07	0.032	0.032	0.030	0.031	0.031	1,782,082
2025-07-04	0.031	0.032	0.031	0.032	0.032	302,458
2025-07-03	0.032	0.033	0.031	0.033	0.033	3,560,940
2025-07-02	0.034	0.034	0.031	0.032	0.032	2,909,635
2025-07-01	0.033	0.034	0.033	0.033	0.033	1,824,546
2025-06-30	0.034	0.034	0.033	0.033	0.033	233,367
2025-06-27	0.033	0.034	0.033	0.033	0.033	3,101,302
2025-06-26	0.032	0.032	0.031	0.031	0.031	709,940
2025-06-25	0.030	0.032	0.030	0.032	0.032	368,140
2025-06-24	0.031	0.031	0.029	0.030	0.030	870,905
2025-06-23	0.032	0.032	0.030	0.030	0.030	813,942
2025-06-20	0.031	0.031	0.030	0.031	0.031	609,135
2025-06-19	0.030	0.031	0.030	0.031	0.031	756,737
2025-06-18	0.030	0.030	0.030	0.030	0.030	315,000
2025-06-17	0.030	0.031	0.030	0.030	0.030	1,785,359
2025-06-16	0.031	0.031	0.030	0.030	0.030	2,361,508
2025-06-13	0.034	0.034	0.031	0.031	0.031	1,518,484
2025-06-12	0.034	0.034	0.032	0.034	0.034	2,044,483
2025-06-11	0.033	0.034	0.032	0.032	0.032	3,015,449
2025-06-10	0.033	0.034	0.033	0.034	0.034	338,816
2025-06-06	0.035	0.035	0.033	0.033	0.033	504,283
2025-06-05	0.035	0.035	0.034	0.035	0.035	307,095
2025-06-04	0.034	0.035	0.034	0.035	0.035	1,680,266
2025-06-03	0.033	0.034	0.033	0.033	0.033	5,308,159
2025-06-02	0.032	0.034	0.032	0.033	0.033	6,151,838
2025-05-30	0.035	0.035	0.032	0.034	0.034	1,818,304
2025-05-29	0.038	0.039	0.037	0.037	0.037	140,581
2025-05-28	0.036	0.036	0.036	0.036	0.036	24,414
2025-05-27	0.035	0.036	0.034	0.036	0.036	482,869
2025-05-26	0.033	0.036	0.032	0.036	0.036	782,855
2025-05-23	0.032	0.034	0.032	0.033	0.033	774,214

← NewerPage 6 of 22 · 1,269 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.