Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.600
-0.160 (-3.36%)
Jul 1, 2026, 4:10 PM AEST
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.79 | 4.79 | 4.73 | 4.73 | - | -0.63% | 1,865 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.86% | 21,328 |
| Jun 29, 2026 | 4.85 | 4.90 | 4.70 | 4.90 | 4.90 | 2.51% | 21,691 |
| Jun 26, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 0.63% | 4,087 |
| Jun 25, 2026 | 4.73 | 4.81 | 4.73 | 4.75 | 4.75 | - | 50,635 |
| Jun 24, 2026 | 4.75 | 4.76 | 4.71 | 4.75 | 4.75 | -0.84% | 3,675 |
| Jun 23, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | 0.21% | 15,893 |
| Jun 22, 2026 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | 1.49% | 3,930 |
| Jun 19, 2026 | 4.79 | 4.86 | 4.71 | 4.71 | 4.71 | -1.46% | 107,142 |
| Jun 18, 2026 | 4.84 | 4.87 | 4.78 | 4.78 | 4.78 | -0.42% | 17,400 |
| Jun 17, 2026 | 4.80 | 4.85 | 4.79 | 4.80 | 4.80 | 0.42% | 26,451 |
| Jun 16, 2026 | 4.66 | 4.79 | 4.64 | 4.78 | 4.78 | 2.58% | 33,215 |
| Jun 15, 2026 | 4.61 | 4.69 | 4.58 | 4.66 | 4.66 | -0.43% | 27,213 |
| Jun 12, 2026 | 4.56 | 4.68 | 4.53 | 4.68 | 4.68 | 2.63% | 28,462 |
| Jun 11, 2026 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | -0.44% | 31,365 |
| Jun 10, 2026 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | 0.22% | 9,339 |
| Jun 9, 2026 | 4.69 | 4.69 | 4.56 | 4.57 | 4.57 | -1.08% | 21,844 |
| Jun 5, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1.32% | 2,748 |
| Jun 4, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | 1.11% | 4,440 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -2.38% | 11,849 |
| Jun 2, 2026 | 4.61 | 4.67 | 4.61 | 4.62 | 4.62 | 2.44% | 2,048 |
| Jun 1, 2026 | 4.65 | 4.70 | 4.51 | 4.51 | 4.51 | -3.01% | 24,978 |
| May 29, 2026 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -1.27% | 5,537 |
| May 28, 2026 | 4.70 | 4.71 | 4.69 | 4.71 | 4.71 | -1.87% | 15,413 |
| May 27, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 8,532 |
| May 26, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 7,427 |
| May 25, 2026 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -0.42% | 7,301 |
| May 22, 2026 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | -1.87% | 5,181 |
| May 21, 2026 | 4.81 | 4.81 | 4.72 | 4.81 | 4.81 | - | 13,384 |
| May 20, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 0.84% | 8,263 |
| May 19, 2026 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -1.45% | 2,625 |
| May 18, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 0.83% | 246 |
| May 15, 2026 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | - | 7,816 |
| May 14, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 3,135 |
| May 13, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | 0.84% | 8,084 |
| May 12, 2026 | 4.80 | 4.84 | 4.76 | 4.76 | 4.76 | -1.04% | 4,786 |
| May 11, 2026 | 4.75 | 4.81 | 4.73 | 4.81 | 4.81 | 1.48% | 18,961 |
| May 8, 2026 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.84% | 910 |
| May 7, 2026 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | 0.63% | 11,374 |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5,835 |
| May 5, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.21% | 8,781 |
| May 4, 2026 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | 0.21% | 12,782 |
| May 1, 2026 | 4.79 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 20,250 |
| Apr 30, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 20,415 |
| Apr 29, 2026 | 4.80 | 4.82 | 4.75 | 4.75 | 4.75 | -1.76% | 6,550 |
| Apr 28, 2026 | 4.89 | 4.89 | 4.78 | 4.84 | 4.84 | 0.52% | 2,538 |
| Apr 27, 2026 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 3,082 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -1.84% | 3,659 |
| Apr 23, 2026 | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | 0.41% | 6,211 |
| Apr 22, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -1.22% | 2,351 |