Red Hill Minerals Limited (ASX:RHI)
Australia · Delayed Price · Currency is AUD 4.620
+0.080 (1.76%)
Aug 31, 2026, 4:10 PM AEST
Red Hill Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.55 | 4.61 | 4.54 | 4.54 | 4.54 | -0.22% | 8,554 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | - | 9,921 |
| Aug 26, 2026 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 11,057 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.56 | 4.59 | 4.59 | - | 17,476 |
| Aug 24, 2026 | 4.56 | 4.63 | 4.56 | 4.59 | 4.59 | 0.66% | 5,929 |
| Aug 21, 2026 | 4.58 | 4.60 | 4.55 | 4.56 | 4.56 | -0.87% | 11,403 |
| Aug 20, 2026 | 4.58 | 4.63 | 4.58 | 4.60 | 4.60 | 0.88% | 1,673 |
| Aug 19, 2026 | 4.54 | 4.63 | 4.54 | 4.56 | 4.56 | 0.44% | 2,752 |
| Aug 18, 2026 | 4.60 | 4.63 | 4.54 | 4.54 | 4.54 | -1.73% | 1,368 |
| Aug 17, 2026 | 4.59 | 4.62 | 4.57 | 4.62 | 4.62 | -0.43% | 11,993 |
| Aug 14, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | - | 2,955 |
| Aug 13, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | 7,371 |
| Aug 11, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.22% | 2,158 |
| Aug 10, 2026 | 4.59 | 4.61 | 4.57 | 4.57 | 4.57 | -1.30% | 5,013 |
| Aug 7, 2026 | 4.58 | 4.63 | 4.57 | 4.63 | 4.63 | -0.43% | 6,956 |
| Aug 6, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 3,504 |
| Aug 5, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.66% | 31 |
| Aug 4, 2026 | 4.58 | 4.63 | 4.57 | 4.57 | 4.57 | -0.44% | 13,988 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.57 | 4.59 | 4.59 | - | 5,704 |
| Jul 31, 2026 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | -0.43% | 6,870 |
| Jul 30, 2026 | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | -0.22% | 25,161 |
| Jul 29, 2026 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | 0.65% | 25,175 |
| Jul 28, 2026 | 4.64 | 4.66 | 4.59 | 4.59 | 4.59 | -0.86% | 30,594 |
| Jul 27, 2026 | 4.64 | 4.65 | 4.63 | 4.63 | 4.63 | -0.64% | 24,507 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.60 | 4.66 | 4.66 | -2.31% | 14,999 |
| Jul 23, 2026 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 1.92% | 569 |
| Jul 22, 2026 | 4.69 | 4.71 | 4.68 | 4.68 | 4.68 | 0.65% | 8,243 |
| Jul 21, 2026 | 4.67 | 4.69 | 4.65 | 4.65 | 4.65 | -0.43% | 4,364 |
| Jul 20, 2026 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | 0.43% | 262 |
| Jul 17, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.43% | 4,432 |
| Jul 15, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.21% | 5,456 |
| Jul 14, 2026 | 4.54 | 4.77 | 4.54 | 4.68 | 4.68 | 3.08% | 53,209 |
| Jul 13, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -5.42% | 2,777 |
| Jul 10, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 1,170 |
| Jul 9, 2026 | 4.76 | 4.78 | 4.69 | 4.70 | 4.70 | -2.08% | 1,745 |
| Jul 8, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 0.63% | 932 |
| Jul 7, 2026 | 4.77 | 4.77 | 4.75 | 4.77 | 4.77 | 0.42% | 2,667 |
| Jul 6, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | -1.04% | 316 |
| Jul 3, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 3,583 |
| Jul 2, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 4.35% | 4,837 |
| Jul 1, 2026 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | -3.36% | 1,971 |
| 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 |