Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.700
+0.010 (0.59%)
At close: May 27, 2026
NZE:RGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 6,241 |
| May 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 4,602 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 2,395 |
| May 7, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.65% | 4,095 |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 8,441 |
| May 5, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 28,584 |
| May 4, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 2,454 |
| May 1, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 12,905 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 9,237 |
| Apr 29, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.41% | 20,033 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.39% | 3,208 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.44% | 21,141 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.27% | 7,102 |
| Apr 22, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 27,559 |
| Apr 21, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 7,921 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 25,752 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 18,013 |
| Apr 16, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 16,875 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.45% | 10,102 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.43% | 1,725 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | 3,511 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 6,209 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 14,134 |
| Apr 8, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 12,707 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 9,398 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 14,843 |
| Apr 1, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 13,494 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,771 |
| Mar 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | 3,603 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 1,094 |
| Mar 26, 2026 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 13.74% | 27,692 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 72 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 12,005 |
| Mar 23, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -9.09% | 46,731 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 11,744 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 21,744 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 6,459 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 46,922 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,258 |