ROYAL EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.790	0.790	0.790	0.790	0.790	4,631,820
2022-06-07	0.815	0.815	0.815	0.815	0.815	8,860,618
2022-06-06	0.824	0.824	0.824	0.824	0.824	8,553,015
2022-06-03	0.798	0.798	0.798	0.798	0.798	1,879,127
2022-06-02	0.756	0.756	0.756	0.756	0.756	10,852,413
2022-06-01	0.841	0.841	0.841	0.841	0.841	14,069,462
2022-05-31	0.857	0.857	0.857	0.857	0.857	5,028,143
2022-05-30	0.874	0.874	0.874	0.874	0.874	12,110,845
2022-05-27	0.824	0.824	0.824	0.824	0.824	3,844,043
2022-05-26	0.908	0.908	0.908	0.908	0.908	3,300,678
2022-05-25	0.958	0.958	0.958	0.958	0.958	1,017,260
2022-05-24	0.925	0.925	0.925	0.925	0.925	3,685,632
2022-05-23	1.009	1.009	1.009	1.009	1.009	1,448,682
2022-05-20	0.958	0.958	0.958	0.958	0.958	4,784,839
2022-05-19	1.059	1.059	1.059	1.059	1.059	275,676
2022-05-18	1.143	1.143	1.143	1.143	1.143	4,495,332
2022-05-17	1.168	1.168	1.168	1.168	1.168	3,050,361
2022-05-16	1.236	1.236	1.236	1.236	1.236	1,686,785
2022-05-13	1.286	1.286	1.286	1.286	1.286	1,038,972
2022-05-12	1.177	1.177	1.177	1.177	1.177	7,844,295
2022-05-11	1.093	1.093	1.093	1.093	1.093	1,782,780
2022-05-10	1.017	1.017	1.017	1.017	1.017	1,368,371
2022-05-09	0.933	0.933	0.933	0.933	0.933	270,557
2022-05-06	0.849	0.849	0.849	0.849	0.849	315,934
2022-05-05	0.849	0.849	0.849	0.849	0.849	1,976,714
2022-05-04	0.815	0.815	0.815	0.815	0.815	2,891,304
2022-04-29	0.841	0.841	0.841	0.841	0.841	145,159
2022-04-28	0.841	0.841	0.841	0.841	0.841	1,211,165
2022-04-27	0.841	0.841	0.841	0.841	0.841	96,573
2022-04-26	0.841	0.841	0.841	0.841	0.841	141,100
2022-04-25	0.841	0.841	0.841	0.841	0.841	1,169,149
2022-04-22	0.807	0.807	0.807	0.807	0.807	3,328,235
2022-04-21	0.849	0.849	0.849	0.849	0.849	1,200,659
2022-04-20	0.849	0.849	0.849	0.849	0.849	1,287,636
2022-04-19	0.798	0.798	0.798	0.798	0.798	1,226,655
2022-04-14	0.815	0.815	0.815	0.815	0.815	11,021
2022-04-13	0.815	0.815	0.815	0.815	0.815	357,901
2022-04-12	0.790	0.790	0.790	0.790	0.790	2,759,177
2022-04-11	0.874	0.874	0.874	0.874	0.874	1,247,323
2022-04-08	0.798	0.798	0.798	0.798	0.798	2,285,297
2022-04-07	0.883	0.883	0.883	0.883	0.883	734,300
2022-04-06	0.891	0.891	0.891	0.891	0.891	103,833
2022-04-05	0.891	0.891	0.891	0.891	0.891	30,357
2022-04-04	0.891	0.891	0.891	0.891	0.891	1,524,600
2022-04-01	0.916	0.916	0.916	0.916	0.916	2,271,867
2022-03-31	0.916	0.916	0.916	0.916	0.916	3,150,547
2022-03-30	0.916	0.916	0.916	0.916	0.916	1,525,959
2022-03-29	0.967	0.967	0.967	0.967	0.967	961,128
2022-03-28	1.009	1.009	1.009	1.009	1.009	2,537,165
2022-03-25	1.017	1.017	1.017	1.017	1.017	3,683,523
2022-03-24	1.051	1.051	1.051	1.051	1.051	3,262,400
2022-03-23	1.067	1.067	1.067	1.067	1.067	2,188,428
2022-03-22	1.093	1.093	1.093	1.093	1.093	664,534
2022-03-21	1.093	1.093	1.093	1.093	1.093	2,481,335
2022-03-18	1.009	1.009	1.009	1.009	1.009	1,837,665
2022-03-17	0.941	0.941	0.941	0.941	0.941	2,659,332
2022-03-16	0.857	0.857	0.857	0.857	0.857	1,735,210
2022-03-15	0.950	0.950	0.950	0.950	0.950	3,409,425
2022-03-14	0.916	0.916	0.916	0.916	0.916	4,479,400
2022-03-11	1.017	1.017	1.017	1.017	1.017	363,810

← NewerPage 17 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.