RPMGlobal Holdings Limited (ASX:RUL)
Australia · Delayed Price · Currency is AUD 4.610
-0.030 (-0.65%)
Sep 16, 2025, 4:10 PM AEST
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | -0.22% | 1,154,426 |
| Sep 12, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 575,493 |
| Sep 11, 2025 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | 2,196,231 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -0.22% | 2,217,999 |
| Sep 9, 2025 | 4.66 | 4.67 | 4.62 | 4.65 | 4.65 | - | 1,227,880 |
| Sep 8, 2025 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | -0.21% | 3,706,547 |
| Sep 5, 2025 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | - | 1,279,127 |
| Sep 4, 2025 | 4.65 | 4.68 | 4.64 | 4.66 | 4.66 | - | 5,156,847 |
| Sep 3, 2025 | 4.65 | 4.69 | 4.65 | 4.66 | 4.66 | 0.22% | 2,890,070 |
| Sep 2, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | 0.43% | 2,039,981 |
| Sep 1, 2025 | 4.50 | 4.78 | 4.50 | 4.63 | 4.63 | 22.81% | 2,859,992 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Aug 28, 2025 | 3.87 | 3.87 | 3.70 | 3.77 | 3.77 | -2.84% | 395,402 |
| Aug 27, 2025 | 3.53 | 4.03 | 3.53 | 3.88 | 3.88 | 17.22% | 1,901,739 |
| Aug 26, 2025 | 3.22 | 3.37 | 3.20 | 3.31 | 3.31 | 2.80% | 406,830 |
| Aug 25, 2025 | 3.18 | 3.23 | 3.14 | 3.22 | 3.22 | 1.26% | 145,414 |
| Aug 22, 2025 | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 175,410 |
| Aug 21, 2025 | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | 0.31% | 153,892 |
| Aug 20, 2025 | 3.15 | 3.18 | 3.12 | 3.18 | 3.18 | 0.95% | 137,915 |
| Aug 19, 2025 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -0.63% | 92,243 |
| Aug 18, 2025 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -0.31% | 114,762 |
| Aug 15, 2025 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | -0.93% | 198,438 |
| Aug 14, 2025 | 3.21 | 3.23 | 3.15 | 3.21 | 3.21 | 0.63% | 234,533 |
| Aug 13, 2025 | 3.18 | 3.23 | 3.15 | 3.19 | 3.19 | - | 193,349 |
| Aug 12, 2025 | 3.18 | 3.21 | 3.13 | 3.19 | 3.19 | -0.31% | 188,561 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | -0.62% | 145,234 |
| Aug 8, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 89,786 |
| Aug 7, 2025 | 3.32 | 3.35 | 3.26 | 3.28 | 3.28 | -1.20% | 156,136 |
| Aug 6, 2025 | 3.25 | 3.33 | 3.21 | 3.32 | 3.32 | 2.15% | 164,725 |
| Aug 5, 2025 | 3.38 | 3.38 | 3.24 | 3.25 | 3.25 | -2.11% | 351,689 |
| Aug 4, 2025 | 3.32 | 3.33 | 3.25 | 3.32 | 3.32 | -0.60% | 205,813 |
| Aug 1, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 120,199 |
| Jul 31, 2025 | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | 0.60% | 205,386 |
| Jul 30, 2025 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | -0.59% | 487,446 |
| Jul 29, 2025 | 3.38 | 3.38 | 3.30 | 3.37 | 3.37 | 0.30% | 328,585 |
| Jul 28, 2025 | 3.30 | 3.38 | 3.29 | 3.36 | 3.36 | 1.82% | 143,993 |
| Jul 25, 2025 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | -0.60% | 157,520 |
| Jul 24, 2025 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -0.90% | 93,385 |
| Jul 23, 2025 | 3.30 | 3.37 | 3.29 | 3.35 | 3.35 | 1.21% | 246,276 |
| Jul 22, 2025 | 3.36 | 3.40 | 3.29 | 3.31 | 3.31 | -1.19% | 434,557 |
| Jul 21, 2025 | 3.29 | 3.39 | 3.25 | 3.35 | 3.35 | 1.82% | 339,882 |
| Jul 18, 2025 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 348,292 |
| Jul 17, 2025 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 0.92% | 267,734 |
| Jul 16, 2025 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -1.52% | 216,995 |
| Jul 15, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 287,436 |
| Jul 14, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 201,227 |
| Jul 11, 2025 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | -1.50% | 251,299 |
| Jul 10, 2025 | 3.26 | 3.35 | 3.23 | 3.33 | 3.33 | 2.46% | 355,283 |
| Jul 9, 2025 | 3.20 | 3.27 | 3.16 | 3.25 | 3.25 | 2.20% | 278,195 |
| Jul 8, 2025 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | 0.32% | 725,514 |