Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.660
-0.120 (-2.51%)
At close: Mar 20, 2026
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.73 | 4.76 | 4.50 | 4.66 | 4.66 | -2.51% | 18,749 |
| Mar 19, 2026 | 4.74 | 4.78 | 4.29 | 4.78 | 4.78 | 0.84% | 60,841 |
| Mar 18, 2026 | 4.99 | 5.02 | 4.59 | 4.74 | 4.74 | -5.01% | 95,374 |
| Mar 17, 2026 | 5.04 | 5.04 | 4.97 | 4.99 | 4.99 | 0.40% | 18,572 |
| Mar 16, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | -1.97% | 64,422 |
| Mar 13, 2026 | 5.01 | 5.09 | 4.99 | 5.07 | 5.07 | 0.40% | 45,646 |
| Mar 12, 2026 | 5.16 | 5.16 | 4.98 | 5.05 | 5.05 | -1.37% | 35,575 |
| Mar 11, 2026 | 5.09 | 5.26 | 5.09 | 5.12 | 5.12 | 1.59% | 70,240 |
| Mar 10, 2026 | 4.97 | 5.15 | 4.97 | 5.04 | 5.04 | -0.20% | 105,888 |
| Mar 9, 2026 | 5.07 | 5.07 | 4.72 | 5.05 | 5.05 | -1.37% | 120,669 |
| Mar 6, 2026 | 5.05 | 5.12 | 5.02 | 5.12 | 5.00 | 2.61% | 47,495 |
| Mar 5, 2026 | 4.97 | 5.03 | 4.96 | 4.99 | 4.88 | 0.40% | 11,012 |
| Mar 4, 2026 | 4.97 | 5.01 | 4.82 | 4.97 | 4.86 | -1.39% | 48,700 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.00 | 5.04 | 4.93 | -2.33% | 64,623 |
| Mar 2, 2026 | 5.00 | 5.17 | 5.00 | 5.16 | 5.04 | 3.20% | 86,347 |
| Feb 27, 2026 | 4.99 | 5.04 | 4.93 | 5.00 | 4.89 | 0.20% | 62,166 |
| Feb 26, 2026 | 5.04 | 5.08 | 4.98 | 4.99 | 4.88 | -0.80% | 43,590 |
| Feb 25, 2026 | 4.98 | 5.05 | 4.98 | 5.03 | 4.92 | 1.00% | 43,196 |
| Feb 24, 2026 | 5.00 | 5.02 | 4.96 | 4.98 | 4.87 | - | 99,361 |
| Feb 23, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.87 | -0.40% | 63,671 |
| Feb 20, 2026 | 5.00 | 5.05 | 4.97 | 5.00 | 4.89 | 0.20% | 34,610 |
| Feb 19, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.88 | - | 1,993 |
| Feb 18, 2026 | 5.00 | 5.10 | 4.95 | 4.99 | 4.88 | 0.81% | 125,452 |
| Feb 17, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.84 | -0.20% | 21,418 |
| Feb 16, 2026 | 4.98 | 5.00 | 4.95 | 4.96 | 4.85 | -0.20% | 18,076 |
| Feb 13, 2026 | 4.93 | 4.97 | 4.83 | 4.97 | 4.86 | 1.02% | 30,382 |
| Feb 12, 2026 | 5.01 | 5.04 | 4.90 | 4.92 | 4.81 | -1.40% | 70,405 |
| Feb 11, 2026 | 4.98 | 5.02 | 4.96 | 4.99 | 4.88 | 3.31% | 24,866 |
| Feb 10, 2026 | 5.00 | 5.02 | 4.83 | 4.83 | 4.72 | -3.21% | 3,404 |
| Feb 9, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.88 | 4.61% | 30,815 |
| Feb 6, 2026 | 4.68 | 4.77 | 4.63 | 4.77 | 4.66 | 0.42% | 23,137 |
| Feb 5, 2026 | 4.65 | 4.75 | 4.55 | 4.75 | 4.64 | 2.15% | 27,011 |
| Feb 4, 2026 | 4.60 | 4.65 | 4.44 | 4.65 | 4.54 | 1.09% | 78,634 |
| Feb 3, 2026 | 4.83 | 4.83 | 4.60 | 4.60 | 4.50 | -4.96% | 6,663 |
| Feb 2, 2026 | 4.65 | 4.84 | 4.60 | 4.84 | 4.73 | 3.42% | 14,274 |
| Jan 30, 2026 | 4.86 | 4.86 | 4.65 | 4.68 | 4.57 | -4.88% | 45,557 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.81 | -1.60% | 25,019 |
| Jan 28, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 4.89 | -1.77% | 8,939 |
| Jan 27, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 4.97 | 3.25% | 6,768 |
| Jan 23, 2026 | 5.09 | 5.09 | 4.83 | 4.93 | 4.82 | -1.99% | 33,325 |
| Jan 22, 2026 | 5.09 | 5.17 | 5.01 | 5.03 | 4.92 | -0.98% | 65,462 |
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.08 | 4.96 | 0.40% | 11,142 |
| Jan 20, 2026 | 5.08 | 5.11 | 5.05 | 5.06 | 4.95 | -0.98% | 12,926 |
| Jan 19, 2026 | 5.10 | 5.12 | 5.07 | 5.11 | 4.99 | 0.79% | 45,182 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.05 | 5.07 | 4.96 | - | 12,141 |
| Jan 15, 2026 | 5.10 | 5.10 | 5.03 | 5.07 | 4.96 | -0.78% | 19,836 |
| Jan 14, 2026 | 5.11 | 5.11 | 5.08 | 5.11 | 4.99 | 0.20% | 16,088 |
| Jan 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 4.98 | 0.20% | 5,527 |
| Jan 12, 2026 | 5.03 | 5.12 | 5.03 | 5.09 | 4.97 | -0.78% | 19,108 |
| Jan 9, 2026 | 5.04 | 5.13 | 5.04 | 5.13 | 5.01 | 1.79% | 8,837 |