RTO Limited (NZE:RTO)
New Zealand · Delayed Price · Currency is NZD 0.1240
+0.0010 (0.81%)
May 13, 2026, 10:00 AM NZST
RTO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 81 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 500 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 58 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 481 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 158 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 380 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 1,005 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.80% | 12 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.08% | 86 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 137 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 133 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 190 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 100 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 281 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.87% | 3,384 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 153 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 15 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 222 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 130 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 501 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 183 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 129 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 72 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 610 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 135 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 745 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 338 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,040 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 135 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 19 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 78 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 296 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,917 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 782 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 144 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 70 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 113 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 6,800 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 21 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 116 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 407 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 919 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 108 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 184 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 100 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 8 |