Canada markets closed

RPMGlobal Holdings Limited (RUL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.2600-0.0200 (-0.88%)
As of 11:10AM AEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.29002.29002.24002.26002.260030,650
Apr 18, 20242.20002.30002.20002.28002.2800356,961
Apr 17, 20242.19002.22002.15002.19002.1900235,337
Apr 16, 20242.14002.20002.12002.20002.2000462,711
Apr 15, 20242.10002.14002.07002.14002.1400513,617
Apr 12, 20242.19002.19002.11002.13002.1300214,879
Apr 11, 20242.21002.22002.16002.16002.1600184,884
Apr 10, 20242.21002.26002.21002.22002.2200280,804
Apr 09, 20242.23002.24002.20002.20002.2000117,568
Apr 08, 20242.25002.25002.20002.24002.2400175,075
Apr 05, 20242.18002.24002.17002.23002.2300241,191
Apr 04, 20242.15002.22002.15002.17002.1700134,243
Apr 03, 20242.22002.22002.14002.18002.1800711,944
Apr 02, 20242.24002.24002.21002.22002.220091,582
Mar 28, 20242.19002.25002.15002.21002.2100377,677
Mar 27, 20242.21002.22002.19002.20002.2000494,973
Mar 26, 20242.26002.26002.20002.20002.2000160,339
Mar 25, 20242.30002.30002.22002.25002.2500641,215
Mar 22, 20242.26002.29002.25002.29002.2900213,344
Mar 21, 20242.30002.30002.23002.24002.2400245,226
Mar 20, 20242.30002.31002.26002.28002.2800384,239
Mar 19, 20242.28002.30002.24002.30002.3000456,586
Mar 18, 20242.30002.35002.25002.26002.2600418,073
Mar 15, 20242.28002.30002.24002.27002.2700326,743
Mar 14, 20242.29002.30002.22002.28002.2800241,385
Mar 13, 20242.21002.30002.21002.29002.2900398,246
Mar 12, 20242.20002.24002.17502.21002.2100227,553
Mar 11, 20242.21002.23002.17002.17002.1700171,844
Mar 08, 20242.19002.22502.19002.21002.2100505,302
Mar 07, 20242.20002.21002.13002.17002.1700341,279
Mar 06, 20242.18002.22002.18002.18002.1800167,340
Mar 05, 20242.21002.24502.16002.18002.18002,518,352
Mar 04, 20242.22002.26002.19002.21002.2100349,529
Mar 01, 20242.26002.27002.15002.20002.2000210,123
Feb 29, 20242.14002.25002.13002.24002.2400720,739
Feb 28, 20242.17002.19002.11002.15002.1500504,903
Feb 27, 20242.16002.18502.08002.16002.1600385,913
Feb 26, 20242.12002.19002.12002.15002.1500660,456
Feb 23, 20242.00002.16002.00002.12002.1200830,785
Feb 22, 20241.95001.98001.93001.96501.9650346,806
Feb 21, 20241.97002.01001.92751.94501.9450670,837
Feb 20, 20241.89501.99001.88501.96501.96501,803,456
Feb 19, 20241.82001.84001.80001.83001.8300332,991
Feb 16, 20241.89001.89001.71001.82001.82001,161,160
Feb 15, 20241.89001.95001.88501.93001.9300381,189
Feb 14, 20241.76001.88001.76001.88001.88001,376,729
Feb 13, 20241.80001.80001.75501.77501.7750148,147
Feb 12, 20241.81001.81001.77001.79001.7900102,386
Feb 09, 20241.78001.81501.78001.80501.8050108,284
Feb 08, 20241.79001.80501.77001.77001.7700119,012
Feb 07, 20241.74001.80001.74001.79001.7900155,714
Feb 06, 20241.76001.77001.74001.74501.7450193,736
Feb 05, 20241.78001.78001.74001.76001.7600132,768
Feb 02, 20241.76001.80001.74501.77001.7700294,273
Feb 01, 20241.78001.78001.73501.73501.7350162,810
Jan 31, 20241.76501.80501.76501.80001.8000159,179
Jan 30, 20241.73001.77501.73001.76501.7650286,551
Jan 29, 20241.70001.74501.70001.72001.7200121,234
Jan 25, 20241.67001.75001.67001.72001.7200177,057
Jan 24, 20241.72501.74001.66501.66501.6650133,059
Jan 23, 20241.68001.73001.66001.73001.7300265,963
Jan 22, 20241.71501.71501.68001.68001.6800114,600
Jan 19, 20241.71001.73001.70001.70001.7000144,404
Jan 18, 20241.75001.75001.70001.71001.7100124,666
Jan 17, 20241.77001.78001.75501.75501.7550150,007
Jan 16, 20241.79001.80501.77001.77001.7700126,305
Jan 15, 20241.78501.80001.77501.80001.800075,977
Jan 12, 20241.80001.80001.75501.77501.7750161,097
Jan 11, 20241.72001.80501.72001.80001.8000421,742
Jan 10, 20241.73001.75001.72001.72001.720090,812
Jan 09, 20241.74501.75001.72501.75001.750093,640
Jan 08, 20241.72001.74251.71501.74001.7400129,791
Jan 05, 20241.74001.74501.71001.74501.745076,932
Jan 04, 20241.74001.75501.72501.75001.7500131,283
Jan 03, 20241.73001.75001.72501.74501.7450131,752
Jan 02, 20241.73501.75501.73501.75001.7500128,359
Dec 29, 20231.75001.76001.74001.75001.7500236,930
Dec 28, 20231.72001.76001.72001.74001.7400105,460
Dec 27, 20231.76001.76001.70001.73001.7300151,432
Dec 22, 20231.73501.78501.73501.75001.7500306,208
Dec 21, 20231.75501.75501.72251.73001.7300245,482
Dec 20, 20231.74501.76501.74001.76501.7650205,241
Dec 19, 20231.71501.75001.70001.75001.7500191,864
Dec 18, 20231.71001.73001.70501.71501.7150671,079
Dec 15, 20231.69001.73001.68001.71501.7150284,280
Dec 14, 20231.63001.69251.60501.69001.6900687,933
Dec 13, 20231.59001.63751.59001.62501.6250233,550
Dec 12, 20231.55501.59001.55501.59001.590095,575
Dec 11, 20231.55001.58001.55001.57001.570099,302
Dec 08, 20231.50501.57001.50501.55001.5500307,632
Dec 07, 20231.51001.52001.50001.50001.5000462,703
Dec 06, 20231.51501.51501.50001.51501.51501,128,018
Dec 05, 20231.50501.52001.47501.52001.5200185,381
Dec 04, 20231.52001.52001.48501.51001.5100188,124
Dec 01, 20231.52001.53001.50001.52001.5200121,121
Nov 30, 20231.50501.53501.49501.52501.5250374,554
Nov 29, 20231.52001.52001.48001.51001.5100211,007
Nov 28, 20231.54001.54001.50001.52001.5200129,065
Nov 27, 20231.54001.54001.50501.54001.5400207,637
Nov 24, 20231.56001.56501.52001.53001.5300439,135
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...