Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 3.310
-0.040 (-1.19%)
Sep 5, 2025, 4:10 PM AEST
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 48,502 |
| Sep 4, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 0.90% | 7,602 |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 5,046 |
| Sep 2, 2025 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | - | 4,911 |
| Sep 1, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | - | 10,898 |
| Aug 29, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 1.53% | 5,606 |
| Aug 28, 2025 | 3.31 | 3.33 | 3.27 | 3.27 | 3.27 | -1.21% | 37,744 |
| Aug 27, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 3,951 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 14,793 |
| Aug 25, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | 1.21% | 5,708 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 11,184 |
| Aug 21, 2025 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 13,413 |
| Aug 20, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 12,127 |
| Aug 19, 2025 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.30% | 6,255 |
| Aug 18, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 31,635 |
| Aug 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 324 |
| Aug 15, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 13,084 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 26,553 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 9,046 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 26,413 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 16,790 |
| Aug 8, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | - | 8,488 |
| Aug 7, 2025 | 3.28 | 3.40 | 3.23 | 3.40 | 3.40 | - | 25,026 |
| Aug 6, 2025 | 3.47 | 3.47 | 3.39 | 3.40 | 3.40 | -2.02% | 60,166 |
| Aug 5, 2025 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | 1.46% | 1,032 |
| Aug 4, 2025 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 29,641 |
| Aug 1, 2025 | 3.46 | 3.53 | 3.46 | 3.50 | 3.50 | 1.16% | 1,112 |
| Jul 31, 2025 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | 0.29% | 19,028 |
| Jul 30, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -1.43% | 22,728 |
| Jul 29, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -1.41% | 20,838 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 6,874 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | 0.57% | 6,514 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 12,696 |
| Jul 23, 2025 | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -0.56% | 39,512 |
| Jul 22, 2025 | 3.42 | 3.58 | 3.42 | 3.57 | 3.57 | 4.39% | 14,491 |
| Jul 21, 2025 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | 0.59% | 9,955 |
| Jul 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,412 |
| Jul 18, 2025 | 3.49 | 3.49 | 3.31 | 3.40 | 3.40 | -2.58% | 13,719 |
| Jul 17, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 5.76% | 13,116 |
| Jul 16, 2025 | 3.29 | 3.37 | 3.29 | 3.30 | 3.30 | 0.30% | 8,400 |
| Jul 15, 2025 | 3.22 | 3.36 | 3.22 | 3.29 | 3.29 | - | 11,211 |
| Jul 14, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | -0.60% | 10,869 |
| Jul 11, 2025 | 3.15 | 3.31 | 3.15 | 3.31 | 3.31 | 5.75% | 8,052 |
| Jul 10, 2025 | 3.14 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 3,030 |
| Jul 9, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 7,404 |
| Jul 8, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | 7,070 |
| Jul 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | 93 |
| Jul 4, 2025 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 1,238 |
| Jul 3, 2025 | 3.09 | 3.10 | 3.01 | 3.10 | 3.10 | 3.33% | 2,849 |
| Jul 2, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -0.33% | 5,508 |