Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.430
-0.050 (-1.12%)
Oct 30, 2026, 2:35 PM AEDT
Red Hill Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 221 |
| Oct 29, 2026 | 4.26 | 4.50 | 4.21 | 4.48 | 4.48 | 0.90% | 28,557 |
| Oct 28, 2026 | 4.25 | 4.49 | 4.25 | 4.44 | 4.44 | 4.47% | 7,574 |
| Oct 27, 2026 | 4.20 | 4.25 | 4.10 | 4.25 | 4.25 | 8.42% | 15,541 |
| Oct 26, 2026 | 3.98 | 3.98 | 3.81 | 3.92 | 3.92 | -3.45% | 25,691 |
| Oct 23, 2026 | 3.91 | 4.06 | 3.90 | 4.06 | 4.06 | 2.78% | 23,743 |
| Oct 22, 2026 | 3.93 | 4.00 | 3.93 | 3.95 | 3.95 | 1.02% | 9,464 |
| Oct 21, 2026 | 3.96 | 4.03 | 3.91 | 3.91 | 3.91 | -3.46% | 16,885 |
| Oct 20, 2026 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 1.76% | 688 |
| Oct 19, 2026 | 3.98 | 4.03 | 3.94 | 3.98 | 3.98 | 1.79% | 7,833 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.85 | 3.91 | 3.91 | 2.62% | 17,618 |
| Oct 15, 2026 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -1.55% | 6,446 |
| Oct 14, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.87 | -2.52% | 21,830 |
| Oct 13, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -0.75% | 20,324 |
| Oct 12, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 9,195 |
| Oct 9, 2026 | 4.01 | 4.04 | 4.01 | 4.02 | 4.02 | 0.25% | 1,020 |
| Oct 8, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -1.23% | 5,324 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | -0.49% | 8,294 |
| Oct 6, 2026 | 4.17 | 4.17 | 4.07 | 4.08 | 4.08 | -1.69% | 8,632 |
| Oct 5, 2026 | 4.07 | 4.15 | 4.05 | 4.15 | 4.15 | 2.47% | 5,546 |
| Oct 2, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 7,549 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.00 | 4.08 | 4.08 | -2.63% | 20,996 |
| Sep 30, 2026 | 4.13 | 4.23 | 4.01 | 4.19 | 4.19 | 1.70% | 15,715 |
| Sep 29, 2026 | 4.20 | 4.25 | 4.12 | 4.12 | 4.12 | -0.96% | 4,135 |
| Sep 28, 2026 | 4.22 | 4.24 | 4.06 | 4.16 | 4.16 | -1.42% | 19,874 |
| Sep 25, 2026 | 4.31 | 4.34 | 4.21 | 4.22 | 4.22 | -2.09% | 11,999 |
| Sep 24, 2026 | 4.53 | 4.53 | 4.30 | 4.31 | 4.31 | -4.86% | 4,859 |
| Sep 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.95% | 1 |
| Sep 22, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 2.33% | 1,313 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.30 | 4.30 | 4.30 | -3.15% | 14,361 |
| Sep 18, 2026 | 4.35 | 4.44 | 4.34 | 4.44 | 4.44 | -0.67% | 8,007 |
| Sep 17, 2026 | 4.57 | 4.57 | 4.42 | 4.47 | 4.47 | -1.76% | 11,945 |
| Sep 16, 2026 | 4.50 | 4.55 | 4.41 | 4.55 | 4.55 | 0.22% | 6,590 |
| Sep 15, 2026 | 4.51 | 4.54 | 4.28 | 4.54 | 4.54 | -1.13% | 4,231 |
| Sep 14, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.59 | 2.17% | 2,694 |
| Sep 11, 2026 | 4.63 | 4.75 | 4.59 | 4.60 | 4.49 | -0.65% | 19,024 |
| Sep 10, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.52 | -1.70% | 15,928 |
| Sep 9, 2026 | 4.75 | 4.75 | 4.67 | 4.71 | 4.60 | -0.42% | 8,928 |
| Sep 8, 2026 | 4.58 | 4.73 | 4.58 | 4.73 | 4.62 | 3.96% | 13,975 |
| Sep 7, 2026 | 4.55 | 4.59 | 4.55 | 4.55 | 4.45 | - | 2,612 |
| Sep 4, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.45 | - | 1,803 |
| Sep 3, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.45 | - | 1,321 |
| Sep 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.45 | -1.09% | 398 |
| Sep 1, 2026 | 4.62 | 4.62 | 4.55 | 4.60 | 4.49 | -0.43% | 1,684 |
| Aug 31, 2026 | 4.59 | 4.62 | 4.55 | 4.62 | 4.51 | 1.76% | 3,006 |
| Aug 28, 2026 | 4.55 | 4.61 | 4.54 | 4.54 | 4.44 | -0.22% | 8,554 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.45 | - | 9,921 |
| Aug 26, 2026 | 4.59 | 4.60 | 4.55 | 4.55 | 4.45 | -0.87% | 11,057 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.56 | 4.59 | 4.48 | - | 17,476 |
| Aug 24, 2026 | 4.56 | 4.63 | 4.56 | 4.59 | 4.48 | 0.66% | 5,929 |