RMA Global Limited (ASX:RMY)
Australia · Delayed Price · Currency is AUD 0.0450
0.00 (0.00%)
Aug 6, 2025, 4:10 PM AEST
RMA Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 282,009 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 293,649 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.50% | 210,966 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,339,220 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 367,950 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,693 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 933,081 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,258 |
| Jul 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 32,258 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 308,331 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,725,740 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 881,810 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 926,281 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 62,447 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 716,175 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 475,593 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 1,056,308 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 12,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 124,074 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 21,238 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 697,780 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 35,361 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 32,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,520,225 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,984,640 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,500 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 145,095 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 150,606 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 211,958 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 52,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.71% | 40,700 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,268 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 175,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,175,997 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 132,500 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 199,051 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,129 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 286,628 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,849,825 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 1,687,922 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 65,263 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 20,000 |