Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.900
+0.080 (1.66%)
Apr 10, 2026, 4:10 PM AEST
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.82 | 4.90 | 4.74 | 4.90 | 4.90 | 1.66% | 7,812 |
| Apr 9, 2026 | 5.03 | 5.03 | 4.82 | 4.82 | 4.82 | -3.41% | 7,811 |
| Apr 8, 2026 | 4.88 | 5.06 | 4.88 | 4.99 | 4.99 | 2.67% | 11,346 |
| Apr 7, 2026 | 4.80 | 4.96 | 4.77 | 4.86 | 4.86 | 1.25% | 11,315 |
| Apr 2, 2026 | 4.91 | 4.98 | 4.76 | 4.80 | 4.80 | -2.44% | 24,423 |
| Apr 1, 2026 | 4.80 | 4.92 | 4.75 | 4.92 | 4.92 | 2.71% | 11,160 |
| Mar 31, 2026 | 4.69 | 4.79 | 4.66 | 4.79 | 4.79 | 3.23% | 2,649 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.60 | 4.64 | 4.64 | -3.33% | 12,736 |
| Mar 27, 2026 | 4.88 | 4.92 | 4.74 | 4.80 | 4.80 | -1.84% | 12,077 |
| Mar 26, 2026 | 4.96 | 5.00 | 4.80 | 4.89 | 4.89 | -0.71% | 28,750 |
| Mar 25, 2026 | 4.77 | 4.95 | 4.73 | 4.93 | 4.93 | 8.72% | 46,790 |
| Mar 24, 2026 | 4.68 | 4.80 | 4.53 | 4.53 | 4.53 | -3.21% | 21,059 |
| Mar 23, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 0.43% | 33,106 |
| 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 |