Redcastle Resources Limited (ASX:RC1)
Australia · Delayed Price · Currency is AUD 0.1300
+0.0150 (13.04%)
Mar 25, 2026, 3:21 PM AEST
Redcastle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 85,995 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 427,836 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 359,840 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 374,329 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 165,671 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 133,264 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 305,557 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 791,525 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 60,725 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 24,361 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 112,042 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 229,963 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 3.13% | 669,251 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,083 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 65,720 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 297,302 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 202,821 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 86,167 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 255,207 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 201,908 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 24,388 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 216,819 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 146,602 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 201,800 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 179,659 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 370,821 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 32,224 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -11.36% | 118,966 |
| Feb 12, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 408,865 |
| Feb 11, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 465,834 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 318,953 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 980,841 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 219,211 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 82,478 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 356,579 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 188,273 |
| Feb 2, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 8.57% | 506,209 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.50% | 847,526 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,409,974 |
| Jan 28, 2026 | 0.19 | 0.26 | 0.18 | 0.20 | 0.20 | 33.33% | 8,131,195 |
| Jan 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 384,885 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 46,509 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 126,939 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 335,186 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 733,138 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 222,014 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 276,968 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 553,582 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 428,047 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 600,408 |