Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.720
-0.090 (-1.87%)
May 22, 2026, 4:10 PM AEST
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4.85 | 4.98 | 4.85 | 4.93 | 4.93 | 1.65% | 10,938 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.81 | 4.85 | 4.85 | -0.61% | 2,905 |
| Apr 17, 2026 | 4.90 | 4.94 | 4.86 | 4.88 | 4.88 | -0.41% | 43,993 |
| Apr 16, 2026 | 4.90 | 4.99 | 4.85 | 4.90 | 4.90 | - | 45,269 |
| Apr 14, 2026 | 4.80 | 4.99 | 4.79 | 4.90 | 4.90 | 2.30% | 65,036 |
| Apr 13, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 1,718 |
| 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 |