RPMGlobal Holdings Limited (ASX:RUL)
Australia · Delayed Price · Currency is AUD 4.970
-0.010 (-0.20%)
Jan 9, 2026, 4:10 PM AEST
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | - | -0.20% | 57,438 |
| Jan 8, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 361,334 |
| Jan 7, 2026 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 647,743 |
| Jan 6, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | - | 1,474,389 |
| Jan 5, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | - | 296,904 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 199,160 |
| Dec 31, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 91,775 |
| Dec 30, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | - | 1,129,618 |
| Dec 29, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 231,660 |
| Dec 24, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 87,294 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 717,001 |
| Dec 22, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 199,392 |
| Dec 19, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 1,918,624 |
| Dec 18, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 682,398 |
| Dec 17, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 209,811 |
| Dec 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 414,196 |
| Dec 15, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 299,424 |
| Dec 12, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 415,857 |
| Dec 11, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 627,466 |
| Dec 10, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 532,542 |
| Dec 9, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 0.20% | 839,677 |
| Dec 8, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | - | 711,219 |
| Dec 5, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 342,324 |
| Dec 4, 2025 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.20% | 780,913 |
| Dec 3, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.41% | 515,358 |
| Dec 2, 2025 | 4.91 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 1,733,560 |
| Dec 1, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.20% | 455,244 |
| Nov 28, 2025 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | - | 765,742 |
| Nov 27, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.41% | 315,079 |
| Nov 26, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.41% | 913,874 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,477,345 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 403,058 |
| Nov 21, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | - | 1,841,201 |
| Nov 20, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 474,304 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | - | 640,563 |
| Nov 18, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 0.20% | 1,260,161 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 3,695,360 |
| Nov 14, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 7,230,919 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 3,174,441 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | - | 2,258,154 |
| Nov 11, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 513,022 |
| Nov 10, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - | 981,878 |
| Nov 7, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 803,745 |
| Nov 6, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 3,169,002 |
| Nov 5, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 1,090,593 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 677,649 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 282,168 |
| Oct 31, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - | 1,173,369 |
| Oct 30, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 1,027,891 |
| Oct 29, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 367,755 |