Red Hill Minerals Limited (ASX:RHI)
Australia
· Delayed Price · Currency is AUD 4.180
-0.140 (-3.24%)
At close: Dec 5, 2025
Red Hill Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | - | -1.85% | 27,258 |
| Dec 4, 2025 | 4.42 | 4.42 | 4.30 | 4.32 | 4.32 | -2.26% | 47,121 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.39 | 4.42 | 4.42 | -0.79% | 36,931 |
| Dec 2, 2025 | 4.53 | 4.53 | 4.39 | 4.46 | 4.46 | -1.44% | 42,846 |
| Dec 1, 2025 | 4.48 | 4.63 | 4.48 | 4.52 | 4.52 | 1.80% | 76,710 |
| Nov 28, 2025 | 4.35 | 4.45 | 4.32 | 4.44 | 4.44 | 2.78% | 48,285 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.82% | 68,765 |
| Nov 26, 2025 | 4.10 | 4.40 | 4.09 | 4.40 | 4.40 | 8.11% | 158,729 |
| Nov 25, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 3.30% | 95,162 |
| Nov 24, 2025 | 3.85 | 3.99 | 3.85 | 3.94 | 3.94 | 3.41% | 61,187 |
| Nov 21, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -1.04% | 22,305 |
| Nov 20, 2025 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 0.26% | 28,049 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 7,482 |
| Nov 18, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | 9,324 |
| Nov 17, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | - | 6,621 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 181 |
| Nov 13, 2025 | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 1.05% | 4,775 |
| Nov 12, 2025 | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | 0.79% | 842 |
| Nov 11, 2025 | 3.80 | 3.83 | 3.79 | 3.79 | 3.79 | - | 3,420 |
| Nov 10, 2025 | 3.81 | 3.83 | 3.79 | 3.79 | 3.79 | 0.53% | 3,470 |
| Nov 7, 2025 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -3.08% | 4,179 |
| Nov 6, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 5,503 |
| Nov 5, 2025 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 0.26% | 23,783 |
| Nov 4, 2025 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | 1.05% | 14,501 |
| Nov 3, 2025 | 3.89 | 3.90 | 3.80 | 3.80 | 3.80 | -2.31% | 14,478 |
| Oct 31, 2025 | 3.91 | 3.95 | 3.89 | 3.89 | 3.89 | - | 14,253 |
| Oct 30, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | 0.26% | 8,978 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | 1,894 |
| Oct 28, 2025 | 3.91 | 3.92 | 3.88 | 3.92 | 3.92 | - | 21,654 |
| Oct 27, 2025 | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -1.26% | 8,957 |
| Oct 24, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.28% | 15,215 |
| Oct 23, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 4,346 |
| Oct 22, 2025 | 3.96 | 3.97 | 3.87 | 3.88 | 3.88 | -2.27% | 20,230 |
| Oct 21, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 2.58% | 23,979 |
| Oct 20, 2025 | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | 0.52% | 20,749 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -3.75% | 30,998 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | - | 27,257 |
| Oct 15, 2025 | 3.99 | 4.06 | 3.88 | 4.00 | 4.00 | 3.90% | 73,103 |
| Oct 14, 2025 | 3.80 | 3.85 | 3.70 | 3.85 | 3.85 | 2.67% | 67,574 |
| Oct 13, 2025 | 3.45 | 3.82 | 3.45 | 3.75 | 3.75 | 10.29% | 60,030 |
| Oct 10, 2025 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | 0.89% | 1,587 |
| Oct 9, 2025 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | - | 15,568 |
| Oct 8, 2025 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | -0.59% | 10,406 |
| Oct 7, 2025 | 3.39 | 3.39 | 3.26 | 3.39 | 3.39 | - | 2,743 |
| Oct 6, 2025 | 3.33 | 3.40 | 3.27 | 3.39 | 3.39 | 1.50% | 5,417 |
| Oct 3, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -1.47% | 6,783 |
| Oct 2, 2025 | 3.38 | 3.44 | 3.38 | 3.39 | 3.39 | 0.30% | 13,653 |
| Oct 1, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.17% | 11,492 |
| Sep 30, 2025 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 3.01% | 10,405 |
| Sep 29, 2025 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 4,071 |