RTG Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.019	0.019	0.019	0.019	0.019	289,912
2025-02-21	0.019	0.020	0.019	0.020	0.020	1,981,904
2025-02-20	0.019	0.020	0.019	0.019	0.019	821,318
2025-02-19	0.020	0.020	0.019	0.020	0.020	1,785,949
2025-02-18	0.021	0.021	0.020	0.020	0.020	94,261
2025-02-17	0.020	0.021	0.020	0.020	0.020	762,349
2025-02-14	0.021	0.021	0.020	0.021	0.021	1,010,084
2025-02-13	0.021	0.022	0.020	0.022	0.022	368,829
2025-02-12	0.022	0.022	0.021	0.022	0.022	1,134,911
2025-02-11	0.022	0.024	0.022	0.024	0.024	558,215
2025-02-10	0.021	0.021	0.021	0.021	0.021	758,920
2025-02-07	0.021	0.021	0.021	0.021	0.021	125,752
2025-02-06	0.024	0.025	0.020	0.020	0.020	4,543,608
2025-02-05	0.026	0.026	0.024	0.024	0.024	1,558,088
2025-02-04	0.030	0.030	0.027	0.027	0.027	1,109,387
2025-02-03	0.027	0.032	0.027	0.030	0.030	898,585
2025-01-31	0.026	0.026	0.025	0.025	0.025	478,649
2025-01-30	0.026	0.027	0.026	0.027	0.027	1,016,210
2025-01-29	0.025	0.025	0.024	0.024	0.024	546,984
2025-01-28	0.027	0.027	0.027	0.027	0.027	67,355
2025-01-24	0.026	0.027	0.026	0.027	0.027	323,001
2025-01-23	0.026	0.026	0.025	0.025	0.025	165,710
2025-01-22	0.026	0.026	0.026	0.026	0.026	0
2025-01-21	0.026	0.026	0.026	0.026	0.026	38,000
2025-01-20	0.027	0.027	0.027	0.027	0.027	0
2025-01-17	0.027	0.027	0.027	0.027	0.027	110,000
2025-01-16	0.027	0.027	0.027	0.027	0.027	40,872
2025-01-15	0.027	0.028	0.027	0.027	0.027	188,529
2025-01-14	0.026	0.027	0.026	0.027	0.027	211,999
2025-01-13	0.025	0.025	0.025	0.025	0.025	120,000
2025-01-10	0.025	0.025	0.024	0.024	0.024	232,000
2025-01-09	0.026	0.026	0.026	0.026	0.026	250,000
2025-01-08	0.026	0.027	0.026	0.027	0.027	317,694
2025-01-07	0.026	0.026	0.026	0.026	0.026	310,877
2025-01-06	0.027	0.028	0.027	0.028	0.028	322,767
2025-01-03	0.027	0.027	0.026	0.026	0.026	358,684
2025-01-02	0.025	0.025	0.025	0.025	0.025	0
2024-12-31	0.025	0.025	0.025	0.025	0.025	277,082
2024-12-30	0.025	0.025	0.025	0.025	0.025	118,975
2024-12-27	0.025	0.025	0.025	0.025	0.025	0
2024-12-24	0.025	0.025	0.025	0.025	0.025	786
2024-12-23	0.025	0.026	0.025	0.026	0.026	367,726
2024-12-20	0.024	0.024	0.024	0.024	0.024	532,119
2024-12-19	0.024	0.024	0.024	0.024	0.024	407,559
2024-12-18	0.026	0.026	0.026	0.026	0.026	100,000
2024-12-17	0.027	0.027	0.027	0.027	0.027	572,249
2024-12-16	0.027	0.027	0.027	0.027	0.027	34,695
2024-12-13	0.025	0.028	0.024	0.027	0.027	34,659,368
2024-12-12	0.030	0.030	0.024	0.027	0.027	1,460,442
2024-12-11	0.030	0.031	0.030	0.030	0.030	535,733
2024-12-10	0.028	0.028	0.028	0.028	0.028	15,183
2024-12-09	0.030	0.030	0.030	0.030	0.030	0
2024-12-06	0.030	0.030	0.029	0.030	0.030	473,583
2024-12-05	0.032	0.032	0.030	0.030	0.030	746,568
2024-12-04	0.030	0.030	0.030	0.030	0.030	100,000
2024-12-03	0.030	0.030	0.030	0.030	0.030	0
2024-12-02	0.030	0.030	0.030	0.030	0.030	492,269
2024-11-29	0.031	0.031	0.031	0.031	0.031	319,361
2024-11-28	0.031	0.031	0.030	0.030	0.030	50,643
2024-11-27	0.031	0.031	0.029	0.030	0.030	969,260

← NewerPage 8 of 22 · 1,265 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.