RPMGlobal Holdings Limited (ASX:RUL)
Australia · Delayed Price · Currency is AUD 3.180
-0.010 (-0.31%)
Aug 22, 2025, 4:10 PM AEST
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 153,714 |
| 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 |
| Jul 7, 2025 | 3.28 | 3.30 | 3.15 | 3.17 | 3.17 | -2.46% | 484,208 |
| Jul 4, 2025 | 2.95 | 3.29 | 2.94 | 3.25 | 3.25 | 14.04% | 705,933 |
| Jul 3, 2025 | 2.88 | 2.88 | 2.81 | 2.85 | 2.85 | -1.04% | 232,484 |
| Jul 2, 2025 | 2.91 | 2.95 | 2.85 | 2.88 | 2.88 | -1.71% | 200,052 |
| Jul 1, 2025 | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 113,204 |
| Jun 30, 2025 | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | - | 148,086 |
| Jun 27, 2025 | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | -0.34% | 150,967 |
| Jun 26, 2025 | 2.87 | 2.93 | 2.86 | 2.92 | 2.92 | 1.04% | 92,328 |
| Jun 25, 2025 | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -2.36% | 419,842 |
| Jun 24, 2025 | 2.95 | 3.01 | 2.93 | 2.96 | 2.96 | 1.37% | 237,055 |
| Jun 23, 2025 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -2.01% | 249,303 |
| Jun 20, 2025 | 2.99 | 3.01 | 2.92 | 2.98 | 2.98 | - | 174,081 |
| Jun 19, 2025 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | -0.67% | 118,954 |
| Jun 18, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 217,323 |
| Jun 17, 2025 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 289,523 |
| Jun 16, 2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -1.62% | 95,665 |