Richmond Vanadium Technology Limited (ASX:RVT)
Australia · Delayed Price · Currency is AUD 0.1550
+0.0150 (10.71%)
Apr 2, 2026, 4:10 PM AEST
ASX:RVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 492,918 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 68,674 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 16,659 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 50,078 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 107,612 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 88,924 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 96,263 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 52,052 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 42,018 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.86% | 53,584 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 76,425 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 110,434 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 44,881 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 256,460 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 42,900 |
| Mar 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 101,547 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 171,337 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.95% | 219,314 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 201,553 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 9.76% | 662,218 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | - | 320,638 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 408,257 |
| Mar 3, 2026 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 25.81% | 1,090,558 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 156,672 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,868 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 48,627 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 105,093 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 58,444 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 60,402 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 63,746 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 54,578 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 10,752 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 135,245 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.57% | 127,185 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 436,286 |
| Feb 12, 2026 | 0.17 | 0.20 | 0.15 | 0.16 | 0.16 | - | 717,611 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -13.89% | 407,848 |
| Feb 10, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 186,673 |
| Feb 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 131,177 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 171,976 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 26,580 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 13.04% | 142,338 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 261,367 |
| Feb 2, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 87,649 |
| Jan 30, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 64,787 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 86,848 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 25,510 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 135,787 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 81,519 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 60,278 |