Redcastle Resources Limited (ASX:RC1)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0150 (-8.57%)
May 5, 2026, 3:11 PM AEST
Redcastle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 120,729 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 58,201 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 9.68% | 333,553 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 58,699 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 193,487 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 125,452 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,137 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 19,316 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 75,796 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 68 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 36,907 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 34,414 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 137,016 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 14,095 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 132,063 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 481,084 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 263,529 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 231,099 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 310,087 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 415,433 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 1,113,096 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 194,399 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 81,135 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 93,635 |
| 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 |