Rua Gold Inc. (NZE:RGI)
New Zealand · Delayed Price · Currency is NZD 1.550
+0.050 (3.33%)
At close: Jul 7, 2026
NZE:RGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |