ASX - Delayed Quote AUD

Riversgold Limited (RGL.AX)

0.0040
0.0000
(0.00%)
At close: June 6 at 3:52:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.00400.00400.00400.00400.00401,378,500
Jun 5, 20250.00400.00400.00350.00400.00402,388,949
Jun 4, 20250.00400.00400.00400.00400.00401,689,194
Jun 3, 20250.00400.00400.00400.00400.0040500,000
Jun 2, 20250.00500.00500.00400.00400.004014,854,729
May 30, 20250.00500.00500.00500.00500.0050418,348
May 29, 20250.00450.00500.00400.00400.00402,833,226
May 28, 20250.00500.00500.00400.00400.00404,334,572
May 27, 20250.00400.00400.00400.00400.00402,023,241
May 26, 20250.00400.00400.00350.00400.00403,305,496
May 23, 20250.00400.00400.00400.00400.00404,836,641
May 22, 20250.00400.00400.00400.00400.00407,428,341
May 21, 20250.00400.00400.00400.00400.00403,658,520
May 20, 20250.00400.00500.00400.00500.005016,070,636
May 19, 20250.00450.00450.00400.00400.00401,339,849
May 16, 20250.00500.00500.00400.00450.00452,149,983
May 15, 20250.00400.00400.00400.00400.0040567,000
May 14, 20250.00400.00400.00400.00400.00402,000,000
May 13, 20250.00400.00400.00400.00400.004022,730
May 12, 20250.00450.00450.00450.00450.0045-
May 9, 20250.00500.00500.00450.00450.0045788,060
May 8, 20250.00500.00500.00500.00500.0050119,979
May 7, 20250.00500.00500.00400.00400.0040127,600
May 6, 20250.00400.00400.00400.00400.00401,000,000
May 5, 20250.00400.00400.00400.00400.00401,297,719
May 2, 20250.00500.00500.00400.00400.0040524,251
May 1, 20250.00400.00400.00400.00400.00401,462,510
Apr 30, 20250.00400.00450.00400.00450.0045251,158
Apr 29, 20250.00500.00500.00450.00450.0045416,145
Apr 28, 20250.00500.00500.00400.00400.0040931,305
Apr 24, 20250.00400.00400.00400.00400.00401,750,100
Apr 23, 20250.00500.00500.00450.00500.00508,986,896
Apr 22, 20250.00400.00450.00400.00450.0045777,083
Apr 17, 20250.00400.00450.00400.00450.0045371,875
Apr 16, 20250.00450.00450.00450.00450.00451,200,000
Apr 15, 20250.00500.00500.00450.00450.00451,944,363
Apr 14, 20250.00500.00500.00450.00500.00506,145,000
Apr 11, 20250.00400.00500.00400.00500.00502,338,322
Apr 10, 20250.00500.00500.00450.00450.004579,199
Apr 9, 20250.00400.00400.00400.00400.00404,315,603
Apr 8, 20250.00400.00400.00350.00400.00406,189,092
Apr 7, 20250.00400.00400.00350.00400.00404,097,525
Apr 4, 20250.00400.00500.00350.00450.004519,927,603
Apr 3, 20250.00400.00500.00400.00500.005013,333,045
Apr 2, 20250.00400.00400.00350.00400.00401,549,732
Apr 1, 20250.00400.00400.00400.00400.0040917,419
Mar 31, 20250.00400.00500.00400.00400.00401,645,490
Mar 28, 20250.00400.00400.00400.00400.00406,320,494
Mar 27, 20250.00500.00500.00400.00400.00403,909,518
Mar 26, 20250.00400.00400.00400.00400.0040203,000
Mar 25, 20250.00400.00400.00400.00400.00401,620,000
Mar 24, 20250.00450.00450.00400.00400.0040269,900
Mar 21, 20250.00450.00450.00400.00400.00401,016,016
Mar 20, 20250.00400.00450.00400.00450.00451,189,222
Mar 19, 20250.00400.00500.00400.00400.004033,843,242
Mar 18, 20250.00400.00450.00400.00450.0045100,812
Mar 17, 20250.00400.00450.00400.00450.004548,372
Mar 14, 20250.00450.00450.00450.00450.0045155,555
Mar 13, 20250.00400.00400.00400.00400.004041
Mar 12, 20250.00400.00500.00400.00450.00457,550,056
Mar 11, 20250.00450.00450.00400.00400.00403,200,000
Mar 10, 20250.00450.00450.00450.00450.004533,400
Mar 7, 20250.00500.00500.00450.00450.0045846,136
Mar 6, 20250.00400.00400.00400.00400.004040,000
Mar 5, 20250.00450.00450.00400.00400.00401,819,115
Mar 4, 20250.00500.00500.00450.00500.0050740,690
Mar 3, 20250.00450.00450.00450.00450.004599,432
Feb 28, 20250.00500.00500.00500.00500.0050499,912
Feb 27, 20250.00450.00500.00450.00500.005021,185,605
Feb 26, 20250.00450.00500.00400.00500.0050676,906
Feb 25, 20250.00500.00500.00500.00500.0050-
Feb 24, 20250.00500.00500.00450.00500.00507,070,078
Feb 21, 20250.00500.00500.00450.00500.005015,763,203
Feb 20, 20250.00600.00600.00500.00500.00502,427,426
Feb 19, 20250.00500.00550.00500.00500.005016,977,669
Feb 18, 20250.00500.00600.00500.00500.005037,974,594
Feb 17, 20250.00500.00500.00450.00500.00505,379,799
Feb 14, 20250.00500.00500.00450.00500.00509,370,998
Feb 13, 20250.00500.00500.00450.00500.005055,717,109
Feb 12, 20250.00500.00500.00400.00400.00408,880,075
Feb 11, 20250.00400.00500.00350.00500.005089,915,959
Feb 10, 20250.00300.00350.00300.00300.00306,113,829
Feb 7, 20250.00300.00300.00300.00300.003026,196,192
Feb 6, 20250.00300.00300.00300.00300.0030399,999
Feb 5, 20250.00400.00400.00300.00300.00309,963,382
Feb 4, 20250.00300.00300.00300.00300.0030-
Feb 3, 20250.00300.00300.00300.00300.00302,500
Jan 31, 20250.00300.00300.00300.00300.00301,600
Jan 30, 20250.00300.00350.00300.00350.00351,074,000
Jan 29, 20250.00300.00350.00300.00300.0030467,232
Jan 28, 20250.00300.00350.00300.00300.0030693,265
Jan 24, 20250.00350.00350.00300.00300.00301,217,049
Jan 23, 20250.00300.00300.00300.00300.00302,444,088
Jan 22, 20250.00300.00300.00300.00300.00301,024,000
Jan 21, 20250.00300.00400.00300.00400.0040332,887
Jan 20, 20250.00350.00350.00350.00350.0035300,000
Jan 17, 20250.00400.00400.00300.00400.0040625,689
Jan 16, 20250.00400.00400.00300.00300.0030760,512
Jan 15, 20250.00300.00400.00300.00400.0040101,018
Jan 14, 20250.00400.00400.00300.00350.00351,653,457
Jan 13, 20250.00400.00400.00300.00300.0030327,603
Jan 10, 20250.00400.00400.00300.00350.00351,989,854
Jan 9, 20250.00400.00400.00300.00400.00401,328,523
Jan 8, 20250.00400.00400.00300.00400.00402,217,240
Jan 7, 20250.00400.00400.00400.00400.00401,213,315
Jan 6, 20250.00400.00400.00300.00400.00401,108,411
Jan 3, 20250.00400.00400.00400.00400.0040507,026
Jan 2, 20250.00400.00400.00400.00400.0040-
Dec 31, 20240.00400.00400.00400.00400.0040-
Dec 30, 20240.00400.00400.00300.00400.00401,492,500
Dec 27, 20240.00400.00400.00400.00400.0040151,250
Dec 24, 20240.00400.00400.00400.00400.004026,012,022
Dec 23, 20240.00300.00300.00300.00300.0030-
Dec 20, 20240.00300.00300.00300.00300.0030-
Dec 19, 20240.00300.00300.00300.00300.003017,755,528
Dec 18, 20240.00400.00400.00300.00300.00301,062,398
Dec 17, 20240.00300.00300.00300.00300.00301,200,000
Dec 16, 20240.00300.00350.00300.00350.0035527,807
Dec 13, 20240.00300.00400.00300.00300.00302,053,113
Dec 12, 20240.00400.00400.00350.00350.00351,200,938
Dec 11, 20240.00300.00300.00300.00300.00301,043,118
Dec 10, 20240.00300.00350.00300.00300.003026,697,424
Dec 9, 20240.00400.00400.00300.00300.00305,069,097
Dec 6, 20240.00400.00400.00400.00400.0040703,082
Dec 5, 20240.00300.00350.00300.00350.0035813,390
Dec 4, 20240.00300.00300.00300.00300.0030-
Dec 3, 20240.00300.00350.00300.00300.00302,324,782
Dec 2, 20240.00400.00400.00300.00350.00353,134,214
Nov 29, 20240.00300.00350.00300.00350.00353,224,703
Nov 28, 20240.00300.00300.00300.00300.0030220,000
Nov 27, 20240.00350.00350.00350.00350.0035750,000
Nov 26, 20240.00300.00350.00300.00350.003512,006,838
Nov 25, 20240.00300.00350.00300.00300.00304,088,139
Nov 22, 20240.00350.00350.00300.00300.00303,649,253
Nov 21, 20240.00400.00400.00350.00350.0035640,640
Nov 20, 20240.00400.00400.00300.00300.0030912,327
Nov 19, 20240.00400.00400.00300.00350.003511,558,242
Nov 18, 20240.00350.00350.00350.00350.0035-
Nov 15, 20240.00350.00350.00350.00350.0035-
Nov 14, 20240.00400.00400.00350.00350.0035153,040
Nov 13, 20240.00300.00300.00300.00300.00301,256,207
Nov 12, 20240.00300.00300.00300.00300.00305,548,040
Nov 11, 20240.00300.00350.00300.00300.00302,323,969
Nov 8, 20240.00300.00300.00300.00300.00301,926,800
Nov 7, 20240.00300.00400.00300.00400.004018,878,236
Nov 6, 20240.00400.00400.00350.00350.0035500,533
Nov 5, 20240.00400.00400.00300.00300.0030800,000
Nov 4, 20240.00350.00400.00350.00350.003535,769,021
Nov 1, 20240.00400.00400.00300.00300.00301,199,913
Oct 31, 20240.00300.00400.00300.00350.00354,745,827
Oct 30, 20240.00350.00350.00350.00350.00352,000,000
Oct 29, 20240.00400.00400.00300.00300.00304,137,929
Oct 28, 20240.00400.00400.00350.00350.00352,114,852
Oct 25, 20240.00350.00350.00350.00350.00355,000
Oct 24, 20240.00400.00400.00350.00400.00402,350,309
Oct 23, 20240.00300.00350.00300.00350.00359,688,393
Oct 22, 20240.00300.00300.00300.00300.00301,584,653
Oct 21, 20240.00400.00400.00300.00300.00304,610,614
Oct 18, 20240.00400.00400.00350.00400.0040453,072
Oct 17, 20240.00400.00400.00350.00350.00352,089,355
Oct 16, 20240.00400.00400.00300.00300.003030,831,731
Oct 15, 20240.00400.00400.00400.00400.00402,203,482
Oct 14, 20240.00400.00450.00400.00400.004014,677,866
Oct 11, 20240.00400.00500.00400.00450.00451,055,982
Oct 10, 20240.00400.00450.00400.00450.00451,711,674
Oct 9, 20240.00500.00500.00400.00400.00407,432,764
Oct 8, 20240.00500.00500.00500.00500.0050-
Oct 7, 20240.00500.00500.00500.00500.0050-
Oct 4, 20240.00500.00600.00500.00500.00504,265,514
Oct 3, 20240.00500.00600.00500.00600.00606,236,072
Oct 2, 20240.00400.00500.00400.00500.0050639,876
Oct 1, 20240.00500.00500.00500.00500.0050375,216
Sep 30, 20240.00500.00500.00500.00500.00508,929,024
Sep 27, 20240.00500.00500.00500.00500.00503,264,599
Sep 26, 20240.00500.00500.00500.00500.00509,474,102
Sep 25, 20240.00500.00500.00400.00400.004012,700,251
Sep 24, 20240.00400.00500.00400.00500.00505,173,249
Sep 23, 20240.00500.00500.00500.00500.0050105,000
Sep 20, 20240.00500.00500.00400.00500.0050328,921
Sep 19, 20240.00450.00500.00450.00500.00502,641,000
Sep 18, 20240.00450.00450.00450.00450.0045400,000
Sep 17, 20240.00400.00500.00400.00500.00502,310,998
Sep 16, 20240.00400.00500.00400.00500.0050521,000
Sep 13, 20240.00400.00400.00400.00400.0040304,000
Sep 12, 20240.00400.00450.00400.00400.00408,147,858
Sep 11, 20240.00500.00500.00450.00450.0045157,422
Sep 10, 20240.00400.00400.00400.00400.00401,692,000
Sep 9, 20240.00400.00400.00400.00400.0040431,974
Sep 6, 20240.00450.00450.00450.00450.004550,000
Sep 5, 20240.00450.00450.00400.00450.00451,102,009
Sep 4, 20240.00400.00450.00400.00450.0045355,544
Sep 3, 20240.00500.00500.00450.00450.0045104,128
Sep 2, 20240.00500.00500.00500.00500.0050540,000
Aug 30, 20240.00500.00500.00400.00450.00453,653,479
Aug 29, 20240.00500.00500.00500.00500.0050129,009
Aug 28, 20240.00500.00500.00400.00400.0040971,009
Aug 27, 20240.00500.00500.00400.00500.005018,952,348
Aug 26, 20240.00500.00500.00500.00500.0050-
Aug 23, 20240.00500.00500.00500.00500.005022,650
Aug 22, 20240.00400.00500.00400.00500.00502,176,768
Aug 21, 20240.00400.00400.00400.00400.00401,375,406
Aug 20, 20240.00500.00500.00400.00400.00402,030,512
Aug 19, 20240.00400.00500.00400.00500.00504,591,056
Aug 16, 20240.00400.00400.00400.00400.00408,915,404
Aug 15, 20240.00400.00400.00400.00400.00401,000,000
Aug 14, 20240.00400.00400.00400.00400.0040212,857
Aug 13, 20240.00400.00400.00400.00400.0040-
Aug 12, 20240.00500.00500.00400.00400.0040193,724
Aug 9, 20240.00500.00500.00400.00400.004010,562,723
Aug 8, 20240.00500.00500.00500.00500.005012,915,034
Aug 7, 20240.00550.00550.00550.00550.00552,488
Aug 6, 20240.00600.00600.00600.00600.006083,333
Aug 5, 20240.00500.00500.00500.00500.00501,500,000
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00600.00600.00500.00500.00501,047,690
Jul 31, 20240.00550.00550.00550.00550.0055-
Jul 30, 20240.00600.00600.00550.00550.00553,227,405
Jul 29, 20240.00600.00600.00600.00600.0060679,599
Jul 26, 20240.00600.00700.00600.00600.00602,787,990
Jul 25, 20240.00600.00600.00600.00600.00602,498,837
Jul 24, 20240.00600.00600.00500.00600.006020,411,318
Jul 23, 20240.00600.00650.00600.00600.006012,270,226
Jul 22, 20240.00700.00700.00700.00700.00703,651,820
Jul 19, 20240.00700.00700.00650.00700.00707,691,026
Jul 18, 20240.00700.00700.00600.00650.00653,643,214
Jul 17, 20240.00700.00700.00700.00700.00706,854,317
Jul 16, 20240.00800.00800.00650.00700.00705,527,381
Jul 15, 20240.00800.00800.00700.00700.007034,175,785
Jul 12, 20240.00600.00800.00600.00600.006010,695,027
Jul 11, 20240.00500.00600.00500.00600.00603,218,987
Jul 10, 20240.00550.00550.00550.00550.0055100,000
Jul 9, 20240.00500.00500.00500.00500.00501,445,020
Jul 8, 20240.00500.00550.00500.00550.0055129,878
Jul 5, 20240.00600.00600.00550.00550.0055231,578
Jul 4, 20240.00500.00500.00500.00500.0050211,000
Jul 3, 20240.00500.00550.00500.00500.00502,339,981
Jul 2, 20240.00500.00500.00500.00500.005028,408
Jul 1, 20240.00500.00600.00500.00600.0060496,135
Jun 28, 20240.00500.00600.00500.00600.0060581,715
Jun 27, 20240.00500.00500.00500.00500.0050661,667
Jun 26, 20240.00500.00550.00500.00500.0050627,462
Jun 25, 20240.00500.00600.00500.00600.00601,309,490
Jun 24, 20240.00500.00550.00500.00550.00551,886,327
Jun 21, 20240.00600.00600.00600.00600.00605,145,208
Jun 20, 20240.00600.00600.00600.00600.00602,370,227
Jun 19, 20240.00600.00600.00600.00600.0060551,219
Jun 18, 20240.00600.00650.00600.00600.0060427,165
Jun 17, 20240.00600.00600.00600.00600.0060647,451
Jun 14, 20240.00600.00600.00600.00600.006047,669
Jun 13, 20240.00700.00700.00600.00600.00604,219,649
Jun 12, 20240.00700.00700.00600.00600.00604,344,806
Jun 11, 20240.00700.00800.00600.00600.00603,935,351
Jun 7, 20240.00700.00700.00700.00700.0070-
Jun 6, 20240.00700.00700.00700.00700.00701,235,919

Related Tickers

IR1.AX IRIS Metals Limited
0.1200
+21.21%
 
WC8.AX Wildcat Resources Limited
0.1450
+3.57%
 
STN.AX Saturn Metals Limited
0.3550
+2.90%
 
NTL.NZ New Talisman Gold Mines Limited
0.0790
+3.95%