Richmond Vanadium Technology Limited (ASX:RVT)
Australia · Delayed Price · Currency is AUD 0.1600
0.00 (0.00%)
May 14, 2026, 4:10 PM AEST
ASX:RVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 124,691 |
| May 12, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 3,221 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,187 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,453 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 10,497 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 20,228 |
| May 5, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.00% | 70,095 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.25% | 100 |
| May 1, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 17.65% | 375,447 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.03% | 65,670 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 101,719 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,340 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 140,117 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 288 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 48,799 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 3.03% | 350,216 |
| Apr 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 136,438 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.13% | 52,045 |
| Apr 17, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 139,872 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,513 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 275,411 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 84,333 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 213,319 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 22,126 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 43,965 |
| Apr 8, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 7.14% | 131,130 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 185,754 |
| 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 |