Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.730
-0.030 (-1.70%)
At close: Sep 25, 2026
NZE:RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 8,736 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.56% | 4,536 |
| Sep 23, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 4.12% | 51,748 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 4,137 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 21,940 |
| Sep 18, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 51,503 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 3,542 |
| Sep 16, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 6,335 |
| Sep 15, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 256 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.58% | 537 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 4,834 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.61% | 1,786 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 3,927 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.68% | 3,179 |
| Sep 7, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.71% | 4,348 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.63% | 8,375 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 22,616 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.49% | 11,301 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.94% | 4,797 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 11,034 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 3,885 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 6,426 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 9,612 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 6,998 |
| Aug 24, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 3,330 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.94% | 5,897 |
| Aug 20, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 13,402 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 5,349 |
| Aug 18, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 15,396 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3,714 |
| Aug 14, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 1,870 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 14,602 |
| Aug 12, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 6.90% | 19,520 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 15,001 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.00% | 18,997 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.34% | 15,528 |
| Aug 6, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.50% | 11,236 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.17% | 10,871 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 12,165 |
| Aug 3, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 30,145 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 11,539 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.33% | 3,869 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.83% | 591 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.63% | 604 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.49% | 1,035 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 364 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.96% | 6,326 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 796 |
| Jul 21, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 15,476 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.28% | 5,995 |