ASX - Delayed Quote AUD

RPMGlobal Holdings Limited (RUL.AX)

Compare
2.5000
-0.0300
(-1.19%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.54002.54002.47502.50002.5000344,776
Apr 15, 20252.52002.56002.51002.53002.5300275,423
Apr 14, 20252.53002.56002.51002.53002.5300186,356
Apr 11, 20252.47002.54002.40002.52002.5200467,331
Apr 10, 20252.70002.70002.47502.50002.5000670,928
Apr 9, 20252.53002.55002.39002.45002.45001,014,672
Apr 8, 20252.57002.61002.55002.57002.5700284,237
Apr 7, 20252.52002.56002.41002.55002.55001,009,576
Apr 4, 20252.75002.75002.63002.69002.6900773,187
Apr 3, 20252.81002.85002.75002.79002.7900435,578
Apr 2, 20252.80002.94502.80002.86002.8600389,612
Apr 1, 20252.86002.89002.77502.88002.8800460,428
Mar 31, 20252.84002.90002.82002.85002.8500255,639
Mar 28, 20252.87002.92002.84002.86002.8600284,816
Mar 27, 20252.88002.90502.83502.85002.8500395,991
Mar 26, 20252.80002.91002.80002.90002.9000430,383
Mar 25, 20252.82002.84002.79002.79002.7900224,195
Mar 24, 20252.76002.80002.71002.76002.7600296,533
Mar 21, 20252.73002.78002.71002.77002.7700354,442
Mar 20, 20252.68002.77002.67002.76002.7600561,672
Mar 19, 20252.63002.69002.61002.66002.6600372,833
Mar 18, 20252.57002.66002.56002.64002.6400458,160
Mar 17, 20252.57002.60002.54002.56002.5600202,511
Mar 14, 20252.60002.61002.54002.55002.5500237,883
Mar 13, 20252.61002.63002.57002.59002.5900212,384
Mar 12, 20252.57002.60002.52002.59002.5900619,787
Mar 11, 20252.66002.66002.57002.58002.5800900,781
Mar 10, 20252.65002.68002.63002.66002.6600304,353
Mar 7, 20252.67002.70002.64502.65002.6500238,578
Mar 6, 20252.66002.71002.63002.68002.6800290,018
Mar 5, 20252.63002.70002.61002.69002.6900546,061
Mar 4, 20252.72002.72002.61002.63002.6300341,037
Mar 3, 20252.73002.77002.69002.72002.7200362,173
Feb 28, 20252.83002.83002.72002.73002.7300341,989
Feb 27, 20252.78002.83002.77002.81002.8100399,193
Feb 26, 20252.69002.80002.67002.78002.7800631,016
Feb 25, 20252.85002.89002.66502.78002.7800983,329
Feb 24, 20252.61002.87002.59002.83002.83001,250,504
Feb 21, 20252.75002.75002.57002.62002.6200602,010
Feb 20, 20252.75002.75002.63002.70002.7000607,553
Feb 19, 20252.70002.78002.70002.76002.7600678,455
Feb 18, 20252.80002.84002.72502.74002.7400615,311
Feb 17, 20252.70002.82002.70002.80002.8000744,435
Feb 14, 20252.73002.78002.70002.72002.7200455,203
Feb 13, 20252.84002.84002.72002.73002.7300128,910
Feb 12, 20252.88002.92002.79002.82002.8200557,205
Feb 11, 20252.87002.92502.85002.87002.8700119,958
Feb 10, 20252.79002.88002.79002.87002.8700190,765
Feb 7, 20252.89002.93002.84002.88002.8800126,749
Feb 6, 20252.80002.93002.79002.89002.8900235,066
Feb 5, 20252.80002.82002.78002.80002.8000110,023
Feb 4, 20252.78002.82002.77002.79002.7900165,508
Feb 3, 20252.77002.78002.68002.75002.7500250,409
Jan 31, 20252.79002.82002.77002.77002.770052,319
Jan 30, 20252.82002.83002.76002.79002.7900178,154
Jan 29, 20252.68002.84002.68002.81002.8100911,178
Jan 28, 20252.70002.72002.64002.67002.6700357,608
Jan 24, 20252.73002.76002.73002.73002.7300188,979
Jan 23, 20252.79002.79002.73502.75002.7500209,143
Jan 22, 20252.80002.80002.73002.75002.7500184,615
Jan 21, 20252.74002.81002.73502.78002.7800305,273
Jan 20, 20252.73002.80002.71002.74002.7400230,951
Jan 17, 20252.80002.84002.75002.76002.7600177,162
Jan 16, 20252.76002.83002.76002.80002.8000241,002
Jan 15, 20252.80002.80002.71002.76002.7600283,933
Jan 14, 20252.70002.80002.66002.75002.75001,001,164
Jan 13, 20252.88002.88002.73002.75002.7500423,467
Jan 10, 20252.98002.98002.91002.92002.9200120,000
Jan 9, 20252.96003.05002.92002.94002.9400392,723
Jan 8, 20252.92002.98002.92002.96002.9600346,034
Jan 7, 20252.92002.97002.90002.97002.9700361,323
Jan 6, 20252.95002.97002.89502.92002.9200207,523
Jan 3, 20253.03003.03002.93002.95002.9500239,870
Jan 2, 20253.05003.05002.97003.00003.0000270,412
Dec 31, 20243.07003.12003.01003.05003.0500311,238
Dec 30, 20243.07003.10003.00003.06003.0600429,350
Dec 27, 20243.00003.09003.00003.07003.0700211,762
Dec 24, 20243.03003.05002.96002.96002.9600135,292
Dec 23, 20242.98003.02002.94003.02003.0200190,305
Dec 20, 20242.97002.98002.86002.91002.9100641,885
Dec 19, 20242.94002.99002.87002.97002.9700254,937
Dec 18, 20242.97003.05002.96003.02003.0200168,430
Dec 17, 20243.01003.04002.95002.97002.9700278,373
Dec 16, 20242.98003.06002.98003.05003.0500454,038
Dec 13, 20243.13003.13002.95002.98002.9800305,584
Dec 12, 20243.20003.20003.07003.11003.1100468,497
Dec 11, 20243.15003.16003.07003.10003.1000302,683
Dec 10, 20243.10003.15003.07003.13003.1300437,446
Dec 9, 20243.25003.26003.16003.18003.1800182,150
Dec 6, 20243.34003.35003.22003.24003.2400308,964
Dec 5, 20243.20003.35003.19003.34003.3400602,546
Dec 4, 20243.22003.25003.15003.20003.2000680,770
Dec 3, 20243.13003.23003.10003.22003.2200420,606
Dec 2, 20243.10003.16003.05003.11003.1100529,011
Nov 29, 20243.10003.15003.09003.12003.1200161,914
Nov 28, 20243.13003.19003.10003.12003.1200262,073
Nov 27, 20243.20003.25003.08503.10003.1000610,251
Nov 26, 20243.17003.19003.09003.16003.1600303,036
Nov 25, 20243.17003.25003.12003.18003.1800322,633
Nov 22, 20243.18003.18003.12003.16003.1600277,784
Nov 21, 20243.15003.25003.14003.19003.1900304,906
Nov 20, 20242.99003.15002.96003.13003.1300635,971
Nov 19, 20242.89002.98002.89002.97002.9700169,705
Nov 18, 20243.00003.00002.90002.91002.9100246,755
Nov 15, 20243.01003.01002.98003.00003.0000364,492
Nov 14, 20242.98003.01002.98003.00003.0000376,671
Nov 13, 20242.96003.00502.96002.98002.9800179,901
Nov 12, 20243.00003.04002.93002.96002.9600436,548
Nov 11, 20242.98003.01002.95002.98002.9800235,588
Nov 8, 20243.00003.04002.96002.96002.9600364,385
Nov 7, 20242.97003.00002.90502.95002.9500289,258
Nov 6, 20242.89002.95002.89002.95002.9500327,597
Nov 5, 20242.95002.95002.86002.88002.8800258,045
Nov 4, 20242.98002.99002.93002.95002.9500219,043
Nov 1, 20242.95002.99502.95002.98002.9800163,153
Oct 31, 20242.91003.02002.90002.98002.9800328,051
Oct 30, 20242.95002.95002.87002.91002.9100306,781
Oct 29, 20242.94002.95002.86002.95002.9500356,490
Oct 28, 20242.97003.00002.95002.95002.9500267,209
Oct 25, 20242.98002.99002.94002.95002.9500466,821
Oct 24, 20243.04003.04002.95002.97002.9700215,161
Oct 23, 20242.99003.06502.98003.03003.0300408,048
Oct 22, 20242.98003.01002.92502.97002.97001,050,387
Oct 21, 20242.96003.02002.88002.98002.9800729,430
Oct 18, 20243.00003.00002.90002.97002.9700403,319
Oct 17, 20243.05003.08002.99003.00003.0000382,507
Oct 16, 20242.98003.08002.98003.04003.0400340,509
Oct 15, 20242.88002.99502.88002.98002.9800519,536
Oct 14, 20242.88002.92002.85002.87002.8700628,893
Oct 11, 20242.90002.93502.86002.86002.8600163,242
Oct 10, 20242.90002.91002.85002.90002.9000151,429
Oct 9, 20242.83002.92002.83002.86002.8600300,761
Oct 8, 20242.88002.90002.83002.87002.8700214,671
Oct 7, 20242.89002.94002.87002.90002.9000161,160
Oct 4, 20242.90002.92002.83002.88002.8800300,300
Oct 3, 20242.96002.98002.87002.94002.9400616,760
Oct 2, 20242.95003.00002.89002.92002.9200470,552
Oct 1, 20243.01003.07002.96002.98002.9800514,708
Sep 30, 20243.07003.09002.95003.00003.0000556,182
Sep 27, 20242.93003.06002.89003.06003.0600782,917
Sep 26, 20242.78002.95002.75002.92002.9200914,063
Sep 25, 20242.76002.85002.74502.80002.8000622,561
Sep 24, 20242.72002.75002.71002.73002.7300169,571
Sep 23, 20242.69002.75002.63002.70002.7000443,760
Sep 20, 20242.65002.75002.61002.69002.69008,396,456
Sep 19, 20242.65002.69002.58002.65002.6500714,224
Sep 18, 20242.52002.63002.52002.61002.6100432,443
Sep 17, 20242.58002.62002.56002.59002.5900220,694
Sep 16, 20242.59002.60002.47002.57002.5700661,975
Sep 13, 20242.68002.68002.55002.61002.6100432,487
Sep 12, 20242.72002.72002.63002.65002.6500488,188
Sep 11, 20242.70002.72002.65002.67002.6700486,413
Sep 10, 20242.71002.73002.67002.71002.7100630,998
Sep 9, 20242.61002.73002.61002.70002.7000650,087
Sep 6, 20242.61002.67002.59002.64002.6400421,405
Sep 5, 20242.59002.62002.58002.60002.6000138,247
Sep 4, 20242.62002.62002.54002.59002.5900202,066
Sep 3, 20242.64002.65002.59502.65002.6500371,330
Sep 2, 20242.63002.65002.60002.61002.6100229,903
Aug 30, 20242.54002.66002.52002.66002.66001,531,552
Aug 29, 20242.39002.52002.39002.48002.4800336,310
Aug 28, 20242.36002.50002.35002.47002.4700274,125
Aug 27, 20242.37002.40002.30002.38002.3800555,713
Aug 26, 20242.27002.39002.20002.37002.3700853,039
Aug 23, 20242.35002.43002.34002.35002.3500514,145
Aug 22, 20242.36002.41002.33002.36002.3600324,287
Aug 21, 20242.37002.42002.31002.37002.3700455,310
Aug 20, 20242.50002.51502.37002.39002.3900735,222
Aug 19, 20242.50002.53002.46002.47002.4700347,879
Aug 16, 20242.50002.51002.46502.50002.5000308,349
Aug 15, 20242.54002.54002.46002.47002.4700301,127
Aug 14, 20242.45002.53002.45002.53002.5300196,793
Aug 13, 20242.56002.56002.42002.44002.4400317,723
Aug 12, 20242.58002.58502.52002.56002.5600247,986
Aug 9, 20242.52002.58002.51002.57002.5700383,825
Aug 8, 20242.54002.56002.46002.49002.4900163,071
Aug 7, 20242.57002.57002.52002.53002.5300244,457
Aug 6, 20242.50002.59002.50002.58002.5800336,429
Aug 5, 20242.72002.73002.57002.57002.5700486,501
Aug 2, 20242.75002.80002.70002.79002.7900461,144
Aug 1, 20242.77002.82002.75002.80002.8000382,303
Jul 31, 20242.66002.77002.62002.75002.7500567,742
Jul 30, 20242.62002.67002.56002.66002.6600194,982
Jul 29, 20242.65002.66002.62002.63002.6300263,460
Jul 26, 20242.64002.67002.61002.65002.6500289,765
Jul 25, 20242.60002.67002.59002.65002.6500216,453
Jul 24, 20242.60002.65002.58002.64002.6400305,777
Jul 23, 20242.56002.61002.55002.60002.6000341,714
Jul 22, 20242.55002.58002.52002.52002.5200176,530
Jul 19, 20242.52002.58002.52002.57002.5700320,579
Jul 18, 20242.60002.60002.52002.55002.5500635,170
Jul 17, 20242.63002.67002.57002.58002.58001,089,261
Jul 16, 20242.57002.68002.57002.63002.6300567,016
Jul 15, 20242.63002.63002.55002.58002.5800239,623
Jul 12, 20242.65002.65002.54002.61002.6100188,005
Jul 11, 20242.64002.65502.59002.60002.6000290,146
Jul 10, 20242.49002.61002.47002.60002.6000287,348
Jul 9, 20242.49002.51002.44002.46002.4600352,911
Jul 8, 20242.53002.57002.46002.49002.4900380,325
Jul 5, 20242.56002.58002.47002.53002.5300436,187
Jul 4, 20242.59002.62002.51002.58002.58001,075,228
Jul 3, 20242.42002.59002.40002.52002.52001,627,228
Jul 2, 20242.55002.55002.17002.42002.42006,065,083
Jul 1, 20242.86002.87002.76002.77002.7700361,088
Jun 28, 20242.87002.96002.86002.87002.8700471,066
Jun 27, 20242.87002.90002.82002.87002.8700377,920
Jun 26, 20242.87002.93002.83002.87002.8700745,268
Jun 25, 20242.79002.86002.73002.85002.8500607,002
Jun 24, 20242.79002.80002.74002.79002.7900662,321
Jun 21, 20242.68002.80002.66002.74002.74001,160,033
Jun 20, 20242.65002.69002.63002.65002.650089,821
Jun 19, 20242.61002.68002.60002.65002.65001,968,163
Jun 18, 20242.65002.67002.60002.63002.6300466,085
Jun 17, 20242.63002.70002.63002.64002.6400462,903
Jun 14, 20242.69002.69002.62002.64002.6400168,615
Jun 13, 20242.67002.70002.64002.68002.6800149,178
Jun 12, 20242.65002.68002.60002.65002.6500253,309
Jun 11, 20242.68002.72002.62002.64002.6400312,394
Jun 7, 20242.67002.74002.64502.68002.6800185,126
Jun 6, 20242.70002.74002.66002.72002.7200317,887
Jun 5, 20242.70002.72502.65002.70002.7000302,558
Jun 4, 20242.75002.77002.66002.70002.7000829,128
Jun 3, 20242.74002.77502.66002.71002.7100888,147
May 31, 20242.55002.75002.55002.75002.75001,025,941
May 30, 20242.57002.62002.53002.56002.5600187,289
May 29, 20242.70002.75002.56002.59002.5900622,716
May 28, 20242.70002.71002.63002.67002.6700726,508
May 27, 20242.50002.69002.50002.64002.6400760,351
May 24, 20242.43002.52002.43002.50002.5000443,773
May 23, 20242.40002.49002.37002.44002.4400436,862
May 22, 20242.41002.44002.36002.37002.3700356,481
May 21, 20242.38002.43002.36002.40002.4000121,210
May 20, 20242.38002.40002.32002.38002.3800331,136
May 17, 20242.41002.45002.37002.39002.3900238,243
May 16, 20242.44002.44002.38002.41002.4100203,311
May 15, 20242.43002.45002.41002.42002.420088,333
May 14, 20242.45002.48002.40002.43002.4300360,939
May 13, 20242.49002.49002.43002.44002.4400253,897
May 10, 20242.51002.51002.42002.45002.4500339,443
May 9, 20242.61002.61002.51002.53002.5300227,064
May 8, 20242.56002.62002.56002.60002.6000208,935
May 7, 20242.52002.56002.51002.55002.5500298,837
May 6, 20242.42002.53002.39002.51002.5100548,217
May 3, 20242.39002.43002.39002.42002.4200104,786
May 2, 20242.41002.42002.38002.39002.3900199,697
May 1, 20242.46002.46002.39002.41002.4100191,854
Apr 30, 20242.46002.51002.41002.47002.4700345,742
Apr 29, 20242.40002.47002.38002.45002.4500241,173
Apr 26, 20242.32002.43002.31002.37002.3700497,595
Apr 24, 20242.34002.36002.31002.32002.3200307,776
Apr 23, 20242.28002.38002.28002.32002.3200391,739
Apr 22, 20242.26002.29002.24002.27002.2700516,558
Apr 19, 20242.29002.29002.23002.26002.2600206,319
Apr 18, 20242.20002.30002.20002.28002.2800356,961
Apr 17, 20242.19002.22002.15002.19002.1900235,337
Apr 16, 20242.14002.20002.12002.20002.2000462,711

Related Tickers

OCL.AX Objective Corporation Limited
15.22
0.00%
 
EOL.AX Energy One Limited
11.16
-0.27%
 
NWL.AX Netwealth Group Limited
25.24
-1.37%
 
CXZ.AX Connexion Mobility Ltd
0.0280
+3.70%
 
IRI.AX Integrated Research Limited
0.4350
+4.82%
 
JAN.AX Janison Education Group Limited
0.1700
+3.03%
 
HSN.AX Hansen Technologies Limited
5.04
-2.33%
 
TNE.AX Technology One Limited
27.77
-0.57%
 
IRE.AX Iress Limited
7.78
+0.39%
 
3994.T Money Forward, Inc.
3,860.00
-3.50%