RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.032	0.032	0.032	0.032	0.032	0
2025-05-21	0.034	0.034	0.032	0.032	0.032	97,940
2025-05-20	0.032	0.034	0.031	0.034	0.034	3,113,620
2025-05-19	0.032	0.032	0.031	0.031	0.031	457,596
2025-05-16	0.033	0.034	0.032	0.033	0.033	2,512,191
2025-05-15	0.031	0.032	0.031	0.032	0.032	355,019
2025-05-14	0.031	0.031	0.031	0.031	0.031	185,549
2025-05-13	0.032	0.033	0.031	0.031	0.031	594,360
2025-05-12	0.031	0.032	0.031	0.032	0.032	56,116
2025-05-09	0.031	0.031	0.031	0.031	0.031	297,425
2025-05-08	0.030	0.030	0.030	0.030	0.030	13,500
2025-05-07	0.030	0.031	0.030	0.031	0.031	356,456
2025-05-06	0.030	0.031	0.029	0.031	0.031	9,507,558
2025-05-05	0.032	0.032	0.030	0.030	0.030	962,023
2025-05-02	0.031	0.032	0.031	0.032	0.032	704,880
2025-05-01	0.030	0.032	0.030	0.031	0.031	450,000
2025-04-30	0.031	0.031	0.030	0.030	0.030	417,532
2025-04-29	0.030	0.031	0.030	0.031	0.031	790,862
2025-04-28	0.032	0.032	0.030	0.030	0.030	1,404,894
2025-04-24	0.032	0.032	0.030	0.032	0.032	1,751,989
2025-04-23	0.030	0.033	0.030	0.032	0.032	522,455
2025-04-22	0.030	0.031	0.030	0.031	0.031	1,631,027
2025-04-17	0.030	0.031	0.030	0.031	0.031	1,050,986
2025-04-16	0.026	0.032	0.026	0.030	0.030	5,980,782
2025-04-15	0.025	0.027	0.025	0.026	0.026	5,781,042
2025-04-14	0.025	0.025	0.025	0.025	0.025	5,216,575
2025-04-11	0.025	0.025	0.024	0.025	0.025	3,488,012
2025-04-10	0.025	0.025	0.024	0.025	0.025	5,078,466
2025-04-09	0.024	0.025	0.024	0.025	0.025	2,614,159
2025-04-08	0.025	0.025	0.025	0.025	0.025	4,730,000
2025-04-07	0.025	0.025	0.023	0.025	0.025	7,317,402
2025-04-04	0.025	0.026	0.024	0.024	0.024	5,169,798
2025-04-03	0.025	0.026	0.025	0.026	0.026	890,288
2025-04-02	0.025	0.026	0.025	0.026	0.026	2,608,305
2025-04-01	0.026	0.026	0.026	0.026	0.026	779,331
2025-03-31	0.027	0.027	0.026	0.026	0.026	2,449,713
2025-03-28	0.026	0.026	0.026	0.026	0.026	0
2025-03-27	0.026	0.026	0.026	0.026	0.026	0
2025-03-26	0.026	0.026	0.026	0.026	0.026	207,953
2025-03-25	0.025	0.025	0.025	0.025	0.025	218,880
2025-03-24	0.027	0.027	0.027	0.027	0.027	70,000
2025-03-21	0.026	0.028	0.025	0.028	0.028	1,237,883
2025-03-20	0.028	0.028	0.026	0.026	0.026	529,504
2025-03-19	0.027	0.028	0.027	0.028	0.028	1,129,292
2025-03-18	0.027	0.027	0.025	0.027	0.027	966,565
2025-03-17	0.023	0.026	0.023	0.026	0.026	794,470
2025-03-14	0.023	0.023	0.023	0.023	0.023	288,973
2025-03-13	0.023	0.023	0.022	0.022	0.022	726,463
2025-03-12	0.024	0.024	0.023	0.023	0.023	426,435
2025-03-11	0.026	0.026	0.023	0.024	0.024	2,225,500
2025-03-10	0.030	0.030	0.025	0.026	0.026	3,516,232
2025-03-07	0.027	0.031	0.026	0.028	0.028	9,288,753
2025-03-06	0.031	0.034	0.025	0.025	0.025	37,655,343
2025-03-05	0.018	0.019	0.018	0.019	0.019	314,272
2025-03-04	0.019	0.019	0.017	0.017	0.017	1,855,566
2025-03-03	0.019	0.020	0.019	0.019	0.019	801,000
2025-02-28	0.019	0.020	0.019	0.020	0.020	825,358
2025-02-27	0.019	0.019	0.018	0.018	0.018	650,000
2025-02-26	0.019	0.019	0.019	0.019	0.019	225,000
2025-02-25	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 7 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.