Skip to main content
logo
Richmond Vanadium Technology Limited (ASX:RVT)
Australia flag Australia · Delayed Price · Currency is AUD
0.1400
0.00 (0.00%)
Jan 30, 2026, 3:22 PM AEST

ASX:RVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.140.160.140.140.14-64,787
Jan 29, 20260.150.150.140.140.14-6.67%86,848
Jan 28, 20260.150.160.140.150.157.14%25,510
Jan 27, 20260.170.170.140.140.14-12.50%135,787
Jan 23, 20260.170.170.160.160.16-5.88%81,519
Jan 22, 20260.180.190.170.170.17-5.56%60,278
Jan 21, 20260.200.200.180.180.18-14.29%235,745
Jan 20, 20260.200.260.200.210.2110.53%823,089
Jan 19, 20260.140.200.140.190.1946.15%645,945
Jan 16, 20260.130.150.120.130.134.00%281,824
Jan 15, 20260.090.140.090.130.1340.45%220,082
Jan 14, 20260.090.090.090.090.098.54%43,836
Jan 13, 20260.080.080.080.080.082.50%76,419
Jan 12, 20260.070.080.070.080.0811.11%81,142
Jan 9, 20260.080.080.070.070.07-5.26%13,402
Jan 8, 20260.070.080.070.080.081.33%32,981
Jan 7, 20260.080.080.080.080.08-13,333
Jan 6, 20260.070.080.070.080.084.17%59,543
Jan 5, 20260.070.070.070.070.07-2,117
Jan 2, 20260.080.080.070.070.07-7.69%102,510
Dec 31, 20250.080.080.080.080.088.33%32,764
Dec 30, 20250.070.070.070.070.07-22,021
Dec 24, 20250.070.070.070.070.07-1.37%20,888
Dec 23, 20250.070.070.070.070.07-24,513
Dec 22, 20250.070.070.070.070.071.39%47,870
Dec 19, 20250.070.070.070.070.071.41%21,722
Dec 18, 20250.070.070.070.070.07-1.39%14,084
Dec 17, 20250.070.070.070.070.071.41%102,983
Dec 15, 20250.070.070.070.070.07-14,084
Dec 12, 20250.070.070.070.070.07-4.05%888
Dec 11, 20250.070.070.070.070.07-34,460
Dec 10, 20250.080.080.070.070.07-10,804
Dec 9, 20250.080.080.070.070.07-9,800
Dec 8, 20250.070.070.070.070.072.78%13,700
Dec 5, 20250.080.080.070.070.07-7.69%209,387
Dec 4, 20250.080.080.080.080.082.63%27,158
Dec 3, 20250.080.080.080.080.08-2.56%23,205
Nov 28, 20250.080.080.080.080.08-1.27%83
Nov 27, 20250.080.080.080.080.085.33%80,000
Nov 26, 20250.080.080.080.080.081.35%11,293
Nov 25, 20250.070.070.070.070.07-5.13%1,950
Nov 21, 20250.080.080.080.080.08-11,784
Nov 20, 20250.080.080.080.080.084.00%3,718
Nov 19, 20250.080.080.080.080.08-12,500
Nov 18, 20250.080.080.080.080.08-5.06%43,333
Nov 17, 20250.080.080.080.080.08-51,950
Nov 14, 20250.080.080.080.080.081.28%65,082
Nov 13, 20250.080.080.080.080.088.33%44,519
Nov 12, 20250.070.070.070.070.07-7,161
Nov 11, 20250.070.070.070.070.07-7.69%2,500