Skip to main content
Redcastle Resources Limited (ASX:RC1)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
-0.005 (-3.13%)
Apr 29, 2026, 3:21 PM AEST

Redcastle Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.160.160.16-3.13%193,487
Apr 28, 20260.160.160.160.160.163.23%125,452
Apr 27, 20260.150.160.150.160.16-15,137
Apr 24, 20260.160.160.150.160.16-8.82%19,316
Apr 20, 20260.180.180.170.170.17-5.56%75,796
Apr 17, 20260.180.180.180.180.18-68
Apr 16, 20260.170.180.170.180.185.88%36,907
Apr 15, 20260.180.180.170.170.17-5.56%34,414
Apr 13, 20260.180.180.170.180.18-2.70%137,016
Apr 10, 20260.190.190.190.190.19-2.63%14,095
Apr 9, 20260.180.190.180.190.195.56%132,063
Apr 8, 20260.170.180.170.180.182.86%481,084
Apr 7, 20260.170.180.170.180.18-263,529
Apr 2, 20260.180.190.180.180.18-231,099
Apr 1, 20260.170.180.160.180.182.94%310,087
Mar 31, 20260.160.170.150.170.176.25%415,433
Mar 30, 20260.150.170.150.160.1614.29%1,113,096
Mar 27, 20260.130.140.130.140.147.69%194,399
Mar 26, 20260.130.130.130.130.13-81,135
Mar 25, 20260.120.130.120.130.1313.04%93,635
Mar 24, 20260.120.130.120.120.12-427,836
Mar 23, 20260.130.130.120.120.12-11.54%359,840
Mar 20, 20260.140.140.130.130.13-7.14%374,329
Mar 19, 20260.150.150.140.140.14-12.50%165,671
Mar 18, 20260.150.160.150.160.1614.29%133,264
Mar 17, 20260.150.150.140.140.14-3.45%305,557
Mar 16, 20260.170.170.150.150.15-9.38%791,525
Mar 13, 20260.160.170.160.160.16-60,725
Mar 12, 20260.170.170.160.160.16-5.88%24,361
Mar 11, 20260.170.170.160.170.176.25%112,042
Mar 10, 20260.170.180.160.160.16-3.03%229,963
Mar 9, 20260.180.190.170.170.173.13%669,251
Mar 6, 20260.160.160.160.160.16-30,083
Mar 5, 20260.160.160.160.160.16-3.03%65,720
Mar 4, 20260.170.170.160.170.17-297,302
Mar 3, 20260.170.180.160.170.17-2.94%202,821
Mar 2, 20260.180.180.170.170.17-5.56%86,167
Feb 27, 20260.160.180.160.180.1812.50%255,207
Feb 26, 20260.170.170.160.160.16-11.11%201,908
Feb 25, 20260.180.180.170.180.18-24,388
Feb 24, 20260.190.190.170.180.18-5.26%216,819
Feb 23, 20260.190.190.180.190.192.70%146,602
Feb 19, 20260.180.190.180.190.195.71%201,800
Feb 18, 20260.170.180.170.180.18-179,659
Feb 17, 20260.180.180.180.180.18-7.89%370,821
Feb 16, 20260.180.190.180.190.19-2.56%32,224
Feb 13, 20260.200.200.190.200.20-11.36%118,966
Feb 12, 20260.200.220.190.220.2210.00%408,865
Feb 11, 20260.170.200.170.200.2021.21%465,834
Feb 10, 20260.170.170.170.170.17-5.71%318,953
Feb 9, 20260.180.190.170.180.18-980,841
Feb 6, 20260.190.190.170.180.18-2.78%219,211
Feb 5, 20260.200.200.180.180.18-5.26%82,478
Feb 4, 20260.180.190.180.190.195.56%356,579
Feb 3, 20260.190.200.170.180.18-5.26%188,273
Feb 2, 20260.170.210.170.190.198.57%506,209
Jan 30, 20260.210.210.180.180.18-12.50%847,526
Jan 29, 20260.220.220.200.200.20-1,409,974
Jan 28, 20260.190.260.180.200.2033.33%8,131,195
Jan 27, 20260.150.170.150.150.157.14%384,885
Jan 23, 20260.150.150.140.140.14-46,509
Jan 22, 20260.150.150.140.140.14-126,939
Jan 21, 20260.150.150.140.140.14-6.67%335,186
Jan 20, 20260.150.160.140.150.15-733,138
Jan 19, 20260.160.160.150.150.15-6.25%222,014
Jan 16, 20260.150.160.140.160.1610.34%276,968
Jan 15, 20260.160.160.140.150.15-6.45%553,582
Jan 14, 20260.150.160.150.160.163.33%428,047
Jan 13, 20260.160.160.150.150.15-600,408
Jan 12, 20260.150.150.140.150.153.45%578,667
Jan 9, 20260.150.150.140.150.15-882,243
Jan 8, 20260.140.150.140.150.153.57%969,137
Jan 7, 20260.130.150.130.140.147.69%1,247,447
Jan 6, 20260.130.140.120.130.1313.04%1,697,108
Jan 5, 20260.100.120.100.120.1216.16%907,000
Jan 2, 20260.100.100.100.100.103.13%729,928
Dec 31, 20250.100.100.100.100.10-5,605
Dec 30, 20250.100.100.100.100.102.13%348,616
Dec 29, 20250.100.100.090.090.09-1.05%1,248,681
Dec 24, 20250.100.100.100.100.101.06%466,810
Dec 23, 20250.090.100.090.090.09-1,602,138
Dec 22, 20250.090.090.090.090.091.08%189,447
Dec 19, 20250.090.090.090.090.091.09%691,474
Dec 18, 20250.090.090.090.090.09-579,322
Dec 17, 20250.090.090.090.090.094.55%477,843
Dec 16, 20250.090.100.090.090.093.53%1,195,052
Dec 15, 20250.100.120.080.090.0911.84%1,347,723
Dec 12, 20250.080.080.080.080.08-1.30%106,346
Dec 11, 20250.090.090.080.080.08-6.10%810,912
Dec 10, 20250.080.080.080.080.082.50%139,406
Nov 28, 20250.090.090.080.080.08-11.11%25,000
Nov 27, 20250.090.090.080.090.09-124,761
Nov 26, 20250.090.090.090.090.09-13,166
Nov 25, 20250.090.090.090.090.09-103,667
Nov 24, 20250.090.090.080.090.0912.50%135,813
Nov 21, 20250.090.090.080.080.08-5.88%364,629
Nov 20, 20250.080.080.080.090.09-5.56%5,010
Nov 19, 20250.080.090.080.090.095.88%121,685
Nov 18, 20250.090.090.080.090.09-5.56%103,863
Nov 17, 20250.090.090.090.090.09-53,087