ROYAL EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.126	1.126	1.126	1.126	1.126	4,154,873
2022-03-09	1.244	1.244	1.244	1.244	1.244	2,141,099
2022-03-08	1.135	1.135	1.135	1.135	1.135	9,528
2022-03-07	1.135	1.135	1.135	1.135	1.135	1,855
2022-03-04	1.135	1.135	1.135	1.135	1.135	1,148,188
2022-03-03	1.252	1.252	1.252	1.252	1.252	3,376,832
2022-03-02	1.387	1.387	1.387	1.387	1.387	2,818,971
2022-03-01	1.261	1.261	1.261	1.261	1.261	655,543
2022-02-28	1.151	1.151	1.151	1.151	1.151	5,022,616
2022-02-25	1.051	1.051	1.051	1.051	1.051	1,492,401
2022-02-24	0.958	0.958	0.958	0.958	0.958	1,291,785
2022-02-22	0.874	0.874	0.874	0.874	0.874	1,852,908
2022-02-21	0.798	0.798	0.798	0.798	0.798	169,375
2022-02-18	0.807	0.807	0.807	0.807	0.807	957,815
2022-02-17	0.782	0.782	0.782	0.782	0.782	1,069,596
2022-02-16	0.756	0.756	0.756	0.756	0.756	1,248,426
2022-02-15	0.698	0.698	0.698	0.698	0.698	1,023,638
2022-02-14	0.698	0.698	0.698	0.698	0.698	3,416
2022-02-11	0.698	0.698	0.698	0.698	0.698	86,719
2022-02-10	0.698	0.698	0.698	0.698	0.698	146,001
2022-02-09	0.698	0.698	0.698	0.698	0.698	1,370,898
2022-02-08	0.698	0.698	0.698	0.698	0.698	1,305,806
2022-02-07	0.706	0.706	0.706	0.706	0.706	402,274
2022-02-04	0.706	0.706	0.706	0.706	0.706	434,394
2022-02-03	0.706	0.706	0.706	0.706	0.706	1,462,054
2022-02-02	0.689	0.689	0.689	0.689	0.689	746,389
2022-02-01	0.689	0.689	0.689	0.689	0.689	1,196,798
2022-01-31	0.672	0.672	0.672	0.672	0.672	2,965,958
2022-01-28	0.698	0.698	0.698	0.698	0.698	14,941
2022-01-27	0.698	0.698	0.698	0.698	0.698	1,607,685
2022-01-26	0.672	0.672	0.672	0.672	0.672	295,809
2022-01-25	0.689	0.689	0.689	0.689	0.689	385,876
2022-01-24	0.689	0.689	0.689	0.689	0.689	1,049,085
2022-01-21	0.689	0.689	0.689	0.689	0.689	1,583,457
2022-01-20	0.689	0.689	0.689	0.689	0.689	1,313,931
2022-01-19	0.672	0.672	0.672	0.672	0.672	936,942
2022-01-18	0.672	0.672	0.672	0.672	0.672	600,419
2022-01-17	0.672	0.672	0.672	0.672	0.672	1,705,602
2022-01-14	0.672	0.672	0.672	0.672	0.672	475,052
2022-01-13	0.689	0.689	0.689	0.689	0.689	833
2022-01-12	0.689	0.689	0.689	0.689	0.689	53,463
2022-01-11	0.689	0.689	0.689	0.689	0.689	61,153
2022-01-10	0.689	0.689	0.689	0.689	0.689	11,625
2022-01-07	0.689	0.689	0.689	0.689	0.689	478,361
2022-01-06	0.681	0.681	0.681	0.681	0.681	543,464
2022-01-05	0.647	0.647	0.647	0.647	0.647	5,185,641
2022-01-04	0.714	0.714	0.714	0.714	0.714	4,940,042
2021-12-31	0.740	0.740	0.740	0.740	0.740	10,091,154
2021-12-30	0.672	0.672	0.672	0.672	0.672	1,685,934
2021-12-29	0.706	0.706	0.706	0.706	0.706	1,496,782
2021-12-24	0.647	0.647	0.647	0.647	0.647	1,142,542
2021-12-23	0.630	0.630	0.630	0.630	0.630	3,006,664
2021-12-22	0.588	0.588	0.588	0.588	0.588	4,772,846
2021-12-21	0.630	0.630	0.630	0.630	0.630	4,996,657
2021-12-20	0.630	0.630	0.630	0.630	0.630	538,938
2021-12-17	0.580	0.580	0.580	0.580	0.580	1,873,273
2021-12-16	0.530	0.530	0.530	0.530	0.530	1,785,616
2021-12-15	0.504	0.504	0.504	0.504	0.504	6,554,320
2021-12-14	0.530	0.530	0.530	0.530	0.530	1,177,955
2021-12-13	0.488	0.488	0.488	0.488	0.488	2,451,146

← NewerPage 18 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.