Resource Development Group Limited (RDG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0280

0.0000

(0.00%)

At close: 01:09PM AEDT

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	-	-	-	-	-	-
Oct 17, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	203,662
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	71
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	44,000
Oct 14, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	244,260
Oct 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,200
Oct 10, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	379,970
Oct 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	94,000
Oct 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 04, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	281,314
Oct 03, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	100,000
Oct 02, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	24,024
Oct 01, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	3,474
Sep 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,018
Sep 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	19,018
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,603
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,623
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,638
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	455,821
Sep 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	188,222
Sep 17, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	287,240
Sep 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 13, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	292,000
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	123,680
Sep 11, 2024	0.0250	0.0260	0.0245	0.0250	0.0250	295,082
Sep 10, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	449,235
Sep 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	82,844
Sep 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 04, 2024	0.0260	0.0270	0.0240	0.0240	0.0240	88,617
Sep 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	19,629
Aug 30, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	334,613
Aug 29, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	254,408
Aug 28, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Aug 27, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	4,137
Aug 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 20, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	358,611
Aug 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	42,857
Aug 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	320,198
Aug 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	82,000
Aug 12, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	144,177
Aug 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	281,147
Aug 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	75,997
Aug 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	88
Aug 06, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	28,701
Aug 05, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	280,087
Aug 02, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	656,490
Aug 01, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 31, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	451,381
Jul 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	36,740
Jul 29, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	327,677
Jul 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 25, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	373,851
Jul 24, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	200,000
Jul 23, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	494,567
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Jul 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,125
Jul 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	17,849
Jul 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 11, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	471,746
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	437,635
Jul 08, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 05, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	137,060
Jul 04, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	89,938
Jul 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	5,948
Jul 01, 2024	0.0320	0.0325	0.0320	0.0325	0.0325	68,316
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	206,316
Jun 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	211,663
Jun 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
Jun 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	152,600
Jun 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	135,736
Jun 20, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	560,556
Jun 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 18, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	101,093
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,004
Jun 14, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	1,202,081
Jun 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	115,000
Jun 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	182,711
Jun 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	33,633
Jun 07, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	11,932
Jun 06, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	827,549
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,486,858
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	263,041
May 31, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	111,059
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,854.52+12.05(+0.21%)

Dow 3043,198.27+120.57(+0.28%)

Nasdaq18,409.73+42.65(+0.23%)

Russell 20002,285.70-0.98(-0.04%)

Crude Oil70.87+0.48(+0.68%)

Gold2,702.40+11.10(+0.41%)

Resource Development Group Limited (RDG.AX)

S&P 500
5,854.52
+12.05(+0.21%)

Dow 30
43,198.27
+120.57(+0.28%)

Nasdaq
18,409.73
+42.65(+0.23%)

Russell 2000
2,285.70
-0.98(-0.04%)

Crude Oil
70.87
+0.48(+0.68%)

Gold
2,702.40
+11.10(+0.41%)