Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.530
-0.015 (-0.97%)
At close: Jul 24, 2026
NZE:RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.97% | 17,679 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | 103 |
| Jul 15, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.68% | 3,266 |
| Jul 14, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 2,137 |
| Jul 13, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 21,196 |
| Jul 9, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.32% | 46,941 |
| Jul 8, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 4.52% | 3,807 |
| Jul 7, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 11,203 |
| Jul 6, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 1,715 |
| Jul 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.33% | 2,404 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 6,846 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | 27,146 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.57% | 9,010 |
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 10,254 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,054 |
| Jun 24, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 4,133 |
| Jun 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 976 |
| Jun 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 4,224 |
| Jun 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 2,820 |
| Jun 18, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.31% | 6,101 |
| Jun 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.31% | 2,802 |
| Jun 16, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.39% | 11,797 |
| Jun 15, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.07% | 928 |
| Jun 12, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.30% | 30,286 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.08% | 10,443 |
| Jun 10, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 9,651 |
| Jun 9, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 1,881 |
| Jun 8, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 17,937 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 10,358 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 17,425 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 3,164 |
| May 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,049 |
| May 28, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 3,490 |
| May 27, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 4,988 |
| May 26, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.11% | 641 |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 5,409 |
| May 22, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 3.12% | 10,577 |
| May 21, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 4,308 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 2,577 |
| May 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 601 |
| May 18, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.65% | 8,123 |
| May 15, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.45% | 2,497 |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,306 |
| May 13, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 23,958 |