Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.460
-0.055 (-3.63%)
At close: Sep 4, 2026
NZE:RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |