RLF AgTech Ltd (ASX:RLF)
0.0740
+0.0040 (5.71%)
Aug 1, 2025, 3:56 PM AEST
RLF AgTech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 739,286 |
Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 6,503 |
Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 628,685 |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 44,311 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 133,046 |
Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 19.30% | 127,658 |
Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.56% | 376,172 |
Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,882 |
Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 830,172 |
Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 8,000 |
Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 550,955 |
Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 3,625,840 |
Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 150,227 |
Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,260 |
Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 195,224 |
Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 131,534 |
Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,451 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 100,005 |
Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 173,920 |
Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 84,436 |
Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 317,857 |
Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 5,136 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 123,112 |
Jun 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 581,933 |
Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 100,236 |
Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 141,652 |
Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 224,756 |
Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 436,441 |
Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 272,703 |
Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 778,750 |
Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 84,561 |
Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 150,000 |
Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.91% | 228,636 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 10,000 |
Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 348,901 |
Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 117,685 |
Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 132,865 |
May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.76% | 23,438 |
May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.58% | 407,495 |
May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 23,391 |