Raptis Group Limited (ASX:RPG)
Australia · Delayed Price · Currency is AUD 0.1900
+0.0250 (15.15%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -13.16% | 543,861 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 53,165 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -19.51% | 765,029 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -14.58% | 271,844 |
| Jul 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 109,204 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.21% | 811,007 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 13,307 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 20,421 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -7.84% | 195,139 |
| Jul 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 130,808 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 288,550 |
| Jul 17, 2025 | 0.15 | 0.26 | 0.15 | 0.23 | 0.23 | 76.92% | 652,321 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 120,541 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 140,947 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 56,686 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 40,010 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.30% | 51,284 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.06% | 612 |
| Jul 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 102,991 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 175,222 |
| Jul 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 106,555 |
| Jul 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.65% | 60,844 |
| Jul 2, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.13% | 45,247 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 12.70% | 181,081 |
| Jun 30, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 21.15% | 193,994 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 122,305 |
| Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 645,558 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 212,215 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 269,547 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.45% | 1,560,453 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.04 | 0.04 | 0.04 | -72.50% | 2,637,660 |
| Jun 19, 2025 | 0.11 | 0.19 | 0.11 | 0.16 | 0.16 | 66.67% | 529,504 |
| Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 37.14% | 88,920 |
| Jun 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 32,027 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.38% | 45,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 28,863 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 33,168 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 242,940 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 290,549 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 457,534 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 4,940 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34.62% | 255,986 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,085,000 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 806,248 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 378,469 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 38.89% | 438,470 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 28.57% | 105,555 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 192,070 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 180,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 750,000 |