RPMGlobal Holdings Limited (ASX:RUL)
Australia
· Delayed Price · Currency is AUD 4.910
+0.010 (0.20%)
At close: Dec 5, 2025
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 342,324 |
| Dec 4, 2025 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.20% | 780,913 |
| Dec 3, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.41% | 515,358 |
| Dec 2, 2025 | 4.91 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 1,733,560 |
| Dec 1, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.20% | 455,244 |
| Nov 28, 2025 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | - | 765,742 |
| Nov 27, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.41% | 315,079 |
| Nov 26, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.41% | 913,874 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,477,345 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 403,058 |
| Nov 21, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | - | 1,841,201 |
| Nov 20, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 474,304 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | - | 640,563 |
| Nov 18, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 0.20% | 1,260,161 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 3,695,360 |
| Nov 14, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 7,230,919 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | - | 3,174,441 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | - | 2,258,154 |
| Nov 11, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 513,022 |
| Nov 10, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - | 981,878 |
| Nov 7, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 803,745 |
| Nov 6, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 3,169,002 |
| Nov 5, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 1,090,593 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 677,649 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 282,168 |
| Oct 31, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - | 1,173,369 |
| Oct 30, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 1,027,891 |
| Oct 29, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 367,755 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 1,532,324 |
| Oct 27, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 573,159 |
| Oct 24, 2025 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 1,365,210 |
| Oct 23, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | 0.21% | 2,805,473 |
| Oct 22, 2025 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | - | 2,981,868 |
| Oct 21, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 4,150,193 |
| Oct 20, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 7,538,798 |
| Oct 17, 2025 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | - | 5,455,274 |
| Oct 16, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 5,867,588 |
| Oct 15, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 15,431,750 |
| Oct 14, 2025 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 10,605,530 |
| Oct 13, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 2.53% | 6,319,953 |
| Oct 10, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 0.85% | 280,064 |
| Oct 9, 2025 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | 1.07% | 235,428 |
| Oct 8, 2025 | 4.74 | 4.75 | 4.63 | 4.66 | 4.66 | -1.89% | 578,845 |
| Oct 7, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | - | 346,928 |
| Oct 6, 2025 | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | 1.71% | 575,006 |
| Oct 3, 2025 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | 0.21% | 403,892 |
| Oct 2, 2025 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 1.08% | 408,255 |
| Oct 1, 2025 | 4.62 | 4.65 | 4.61 | 4.61 | 4.61 | -0.22% | 236,382 |
| Sep 30, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -1.07% | 709,485 |
| Sep 29, 2025 | 4.65 | 4.68 | 4.64 | 4.67 | 4.67 | 0.65% | 310,863 |