Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 5.08
+0.02 (0.40%)
Jan 21, 2026, 3:55 PM AEST
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.08 | - | 0.40% | 11,142 |
| Jan 20, 2026 | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.98% | 12,926 |
| Jan 19, 2026 | 5.10 | 5.12 | 5.07 | 5.11 | 5.11 | 0.79% | 45,182 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | - | 12,141 |
| Jan 15, 2026 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | -0.78% | 19,836 |
| Jan 14, 2026 | 5.11 | 5.11 | 5.08 | 5.11 | 5.11 | 0.20% | 16,088 |
| Jan 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 5.10 | 0.20% | 5,527 |
| Jan 12, 2026 | 5.03 | 5.12 | 5.03 | 5.09 | 5.09 | -0.78% | 19,108 |
| Jan 9, 2026 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | 1.79% | 8,837 |
| Jan 8, 2026 | 5.00 | 5.16 | 5.00 | 5.04 | 5.04 | 0.80% | 34,898 |
| Jan 7, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 3.09% | 68,419 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.41% | 34,660 |
| Jan 5, 2026 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | 0.41% | 37,198 |
| Jan 2, 2026 | 4.88 | 4.89 | 4.84 | 4.85 | 4.85 | 0.21% | 9,346 |
| Dec 31, 2025 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | 1.04% | 15,610 |
| Dec 30, 2025 | 4.86 | 4.87 | 4.77 | 4.79 | 4.79 | -1.44% | 70,128 |
| Dec 29, 2025 | 4.55 | 4.97 | 4.55 | 4.86 | 4.86 | 8.24% | 106,369 |
| Dec 24, 2025 | 4.46 | 4.49 | 4.44 | 4.49 | 4.49 | 0.56% | 1,128 |
| Dec 23, 2025 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 1.48% | 7,448 |
| Dec 22, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.65% | 2,788 |
| Dec 19, 2025 | 4.50 | 4.53 | 4.43 | 4.52 | 4.52 | -0.22% | 11,873 |
| Dec 18, 2025 | 4.50 | 4.53 | 4.43 | 4.53 | 4.53 | 2.95% | 22,049 |
| Dec 17, 2025 | 4.48 | 4.56 | 4.40 | 4.40 | 4.40 | -0.45% | 13,732 |
| Dec 16, 2025 | 4.53 | 4.56 | 4.42 | 4.42 | 4.42 | -2.43% | 18,545 |
| Dec 15, 2025 | 4.53 | 4.57 | 4.48 | 4.53 | 4.53 | - | 46,584 |
| Dec 12, 2025 | 4.30 | 4.55 | 4.27 | 4.53 | 4.53 | 5.35% | 73,571 |
| Dec 11, 2025 | 4.30 | 4.32 | 4.25 | 4.30 | 4.30 | - | 24,772 |
| Dec 10, 2025 | 4.32 | 4.37 | 4.26 | 4.30 | 4.30 | -0.46% | 8,384 |
| Dec 9, 2025 | 4.32 | 4.40 | 4.25 | 4.32 | 4.32 | 0.58% | 29,127 |
| Dec 8, 2025 | 4.20 | 4.30 | 4.18 | 4.30 | 4.30 | 2.75% | 40,030 |
| Dec 5, 2025 | 4.30 | 4.30 | 4.09 | 4.18 | 4.18 | -3.24% | 47,576 |
| Dec 4, 2025 | 4.42 | 4.42 | 4.30 | 4.32 | 4.32 | -2.26% | 47,121 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.39 | 4.42 | 4.42 | -0.79% | 36,931 |
| Dec 2, 2025 | 4.53 | 4.53 | 4.39 | 4.46 | 4.46 | -1.44% | 42,846 |
| Dec 1, 2025 | 4.48 | 4.63 | 4.48 | 4.52 | 4.52 | 1.80% | 76,710 |
| Nov 28, 2025 | 4.35 | 4.45 | 4.32 | 4.44 | 4.44 | 2.78% | 48,285 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.82% | 68,765 |
| Nov 26, 2025 | 4.10 | 4.40 | 4.09 | 4.40 | 4.40 | 8.11% | 158,729 |
| Nov 25, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 3.30% | 95,162 |
| Nov 24, 2025 | 3.85 | 3.99 | 3.85 | 3.94 | 3.94 | 3.41% | 61,187 |
| Nov 21, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -1.04% | 22,305 |
| Nov 20, 2025 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 0.26% | 28,049 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 7,482 |
| Nov 18, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | 9,324 |
| Nov 17, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | - | 6,621 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 181 |
| Nov 13, 2025 | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 1.05% | 4,775 |
| Nov 12, 2025 | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | 0.79% | 842 |
| Nov 11, 2025 | 3.80 | 3.83 | 3.79 | 3.79 | 3.79 | - | 3,420 |
| Nov 10, 2025 | 3.81 | 3.83 | 3.79 | 3.79 | 3.79 | 0.53% | 3,470 |