RPMGlobal Holdings Limited (ASX:RUL)
Australia · Delayed Price · Currency is AUD 4.870
-0.010 (-0.20%)
Nov 6, 2025, 4:57 PM AEST
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 953,921 |
| 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 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 1,532,324 |
| Oct 27, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 573,159 |
| Oct 24, 2025 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 1,365,210 |
| Oct 23, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | 0.21% | 2,805,473 |
| Oct 22, 2025 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | - | 2,981,868 |
| Oct 21, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 4,150,193 |
| Oct 20, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 7,538,798 |
| Oct 17, 2025 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | - | 5,455,274 |
| Oct 16, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 5,867,588 |
| Oct 15, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 15,431,753 |
| Oct 14, 2025 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 10,605,537 |
| Oct 13, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 2.53% | 6,319,953 |
| Oct 10, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 0.85% | 280,064 |
| Oct 9, 2025 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | 1.07% | 235,428 |
| Oct 8, 2025 | 4.74 | 4.75 | 4.63 | 4.66 | 4.66 | -1.89% | 578,845 |
| Oct 7, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | - | 346,928 |
| Oct 6, 2025 | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | 1.28% | 575,006 |
| Oct 5, 2025 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | 0.43% | 49,752 |
| Oct 3, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.21% | 408,255 |
| Oct 2, 2025 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 1.08% | 408,255 |
| Oct 1, 2025 | 4.62 | 4.65 | 4.61 | 4.61 | 4.61 | -0.22% | 236,382 |
| Sep 30, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -1.07% | 709,485 |
| Sep 29, 2025 | 4.65 | 4.68 | 4.64 | 4.67 | 4.67 | 0.65% | 310,863 |
| Sep 26, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | - | 161,649 |
| Sep 25, 2025 | 4.61 | 4.70 | 4.61 | 4.64 | 4.64 | - | 862,368 |
| Sep 24, 2025 | 4.63 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 1,233,675 |
| Sep 23, 2025 | 4.61 | 4.67 | 4.61 | 4.62 | 4.62 | -0.86% | 1,141,859 |
| Sep 22, 2025 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | 1.08% | 638,953 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | -0.22% | 3,183,267 |
| Sep 18, 2025 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | 0.22% | 669,220 |
| Sep 17, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | - | 742,563 |
| Sep 16, 2025 | 4.64 | 4.65 | 4.60 | 4.61 | 4.61 | -0.65% | 1,568,812 |
| Sep 15, 2025 | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | -0.22% | 1,307,560 |
| 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 |