Rapid Critical Metals Limited (ASX:RCM)
Australia · Delayed Price · Currency is AUD 0.0700
+0.0030 (4.48%)
At close: Oct 16, 2025
Rapid Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 5,884,861 |
| Oct 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 9,034,600 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 6,606,178 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 7,055,858 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | 8,443,596 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 6,156,551 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.54% | 10,874,110 |
| Oct 6, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 10.81% | 20,415,010 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,450,645 |
| Oct 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 8,151,154 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 13,438,830 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 18,468,430 |
| Sep 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 30,350,870 |
| Sep 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.75% | 15,892,590 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 11,238,200 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 10,330,850 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -8.45% | 18,890,310 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.23% | 34,506,260 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 37,822,420 |
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 21,668,210 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 55.88% | 104,689,200 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 4,322,093 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 2,754,150 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 5,248,479 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 4,147,862 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 4,866,203 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 14,070,580 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 8,030,758 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 8,407,153 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 17,579,380 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 2,591,036 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 5,855,755 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 934,579 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 2,746,737 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 3,050,931 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 630,992 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 2,812,195 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,973,343 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,490,675 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 12,214,380 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 634,371 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,355,072 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 6,448,772 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 612,665 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 390,678 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 705,250 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,039,999 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 5,168,078 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,442,531 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,888,294 |