ROYAL EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.990	1.000	0.930	0.990	0.990	6,528,174
2025-01-31	0.910	0.990	0.910	0.990	0.990	2,778,905
2025-01-30	0.910	1.000	0.910	0.910	0.910	8,706,921
2025-01-29	0.990	0.990	0.910	0.910	0.910	3,459,829
2025-01-28	1.000	1.000	0.990	0.990	0.990	7,561,543
2025-01-27	1.020	1.020	1.000	1.000	1.000	2,759,746
2025-01-24	1.030	1.030	0.940	1.020	1.020	3,448,095
2025-01-23	1.000	1.030	0.970	1.030	1.030	3,161,573
2025-01-22	0.990	1.050	0.990	1.000	1.000	6,104,426
2025-01-21	0.920	0.990	0.900	0.990	0.990	5,074,052
2025-01-20	0.890	0.940	0.890	0.920	0.920	3,629,564
2025-01-17	0.810	0.890	0.810	0.890	0.890	4,846,980
2025-01-16	0.890	0.890	0.810	0.810	0.810	1,512,395
2025-01-15	0.980	0.980	0.890	0.890	0.890	5,747,017
2025-01-14	1.050	1.050	0.960	0.980	0.980	1,048,720
2025-01-13	1.060	1.060	0.990	1.050	1.050	8,338,288
2025-01-10	1.100	1.180	1.060	1.090	1.090	5,131,840
2025-01-09	1.100	1.200	1.100	1.100	1.100	4,450,396
2025-01-08	1.110	1.220	1.010	1.100	1.100	13,372,709
2025-01-07	1.220	1.240	1.100	1.110	1.110	30,368,014
2025-01-06	1.210	1.330	1.210	1.220	1.220	30,638,666
2025-01-03	1.100	1.210	1.100	1.210	1.210	7,445,528
2025-01-02	1.000	1.100	1.000	1.100	1.100	290,986,325
2024-12-31	1.000	1.100	0.930	1.000	1.000	11,826,006
2024-12-30	0.910	1.000	0.850	1.000	1.000	9,241,025
2024-12-27	0.850	0.930	0.780	0.910	0.910	3,865,327
2024-12-24	0.780	0.850	0.780	0.850	0.850	3,031,046
2024-12-23	0.730	0.780	0.730	0.780	0.780	634,290
2024-12-20	0.750	0.820	0.720	0.730	0.730	4,504,636
2024-12-19	0.790	0.860	0.750	0.750	0.750	3,168,417
2024-12-18	0.720	0.790	0.720	0.790	0.790	3,595,392
2024-12-17	0.660	0.720	0.660	0.720	0.720	3,657,204
2024-12-16	0.600	0.660	0.600	0.660	0.660	5,410,180
2024-12-13	0.650	0.650	0.600	0.600	0.600	391,025
2024-12-12	0.660	0.660	0.650	0.650	0.650	716,984
2024-12-11	0.650	0.660	0.640	0.660	0.660	464,384
2024-12-10	0.640	0.660	0.640	0.650	0.650	1,676,318
2024-12-09	0.640	0.640	0.640	0.640	0.640	839,293
2024-12-06	0.640	0.660	0.640	0.640	0.640	5,550,013
2024-12-05	0.590	0.640	0.590	0.640	0.640	5,893,182
2024-12-04	0.630	0.630	0.590	0.590	0.590	1,096,206
2024-12-03	0.620	0.630	0.620	0.630	0.630	337,516
2024-12-02	0.620	0.650	0.620	0.620	0.620	886,546
2024-11-29	0.570	0.620	0.570	0.620	0.620	643,651
2024-11-28	0.600	0.600	0.570	0.570	0.570	823,220
2024-11-27	0.600	0.600	0.600	0.600	0.600	200,660
2024-11-26	0.580	0.600	0.580	0.600	0.600	1,352,795
2024-11-25	0.600	0.600	0.580	0.580	0.580	2,597,760
2024-11-22	0.600	0.610	0.570	0.600	0.600	3,175,891
2024-11-21	0.590	0.600	0.590	0.600	0.600	2,198,721
2024-11-20	0.600	0.610	0.590	0.590	0.590	1,342,300
2024-11-19	0.590	0.640	0.590	0.600	0.600	3,587,026
2024-11-18	0.590	0.600	0.580	0.590	0.590	5,417,313
2024-11-15	0.590	0.620	0.590	0.590	0.590	3,479,278
2024-11-14	0.610	0.610	0.590	0.590	0.590	1,814,508
2024-11-13	0.560	0.610	0.560	0.610	0.610	787,607
2024-11-12	0.620	0.620	0.560	0.560	0.560	3,417,635
2024-11-11	0.580	0.620	0.580	0.620	0.620	1,093,950
2024-11-08	0.580	0.590	0.580	0.580	0.580	1,186,840
2024-11-07	0.600	0.600	0.580	0.580	0.580	1,687,228

← NewerPage 8 of 19 · 1,120 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.