Skip to main content
Resources & Energy Group Limited (ASX:REZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0140
0.00 (0.00%)
Mar 10, 2026, 1:44 PM AEST

Resources & Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.020.020.010.010.01-6.67%8,656,554
Mar 6, 20260.010.020.010.020.02-3,456,100
Mar 5, 20260.010.020.010.020.027.14%4,398,881
Mar 4, 20260.010.010.010.010.01-6.67%14,735,340
Mar 3, 20260.020.020.010.020.02-280,546
Mar 2, 20260.020.020.010.020.02-9,120,350
Feb 27, 20260.020.020.010.020.02-878,288
Feb 26, 20260.020.020.020.020.02-466,600
Feb 25, 20260.020.020.020.020.02-2,253,778
Feb 24, 20260.010.020.010.020.02-9,593,354
Feb 23, 20260.020.020.020.020.02-6.25%5,000,000
Feb 20, 20260.020.020.020.020.02-1,962,120
Feb 19, 20260.020.020.010.020.02-6,466,134
Feb 18, 20260.020.020.020.020.02-3,712,420
Feb 17, 20260.020.020.020.020.02-2,255,481
Feb 16, 20260.020.020.020.020.02-5.88%2,725,598
Feb 13, 20260.020.020.020.020.026.25%1,236,183
Feb 12, 20260.020.020.020.020.026.67%2,363,164
Feb 11, 20260.020.020.020.020.02-6.25%1,583,677
Feb 10, 20260.020.020.020.020.026.67%367,747
Feb 9, 20260.010.020.010.020.02-5,085,897
Feb 6, 20260.020.020.010.020.02-11.76%7,866,980
Feb 5, 20260.020.020.020.020.026.25%2,797,183
Feb 4, 20260.020.020.020.020.026.67%171,887
Feb 3, 20260.020.020.010.020.02-204,590
Feb 2, 20260.010.020.010.020.02-9,713,080
Jan 30, 20260.020.020.010.020.02-4,220,664
Jan 29, 20260.020.020.010.020.02-3,036,330
Jan 28, 20260.020.020.020.020.02-6.25%4,907,907
Jan 27, 20260.020.020.020.020.02-2,979,547
Jan 23, 20260.020.020.020.020.02-4,186,475
Jan 22, 20260.020.020.020.020.02-3,818,612
Jan 21, 20260.020.020.020.020.02-1,020,234
Jan 20, 20260.020.020.020.020.02-5.88%1,968,459
Jan 19, 20260.020.020.020.020.026.25%1,793,456
Jan 16, 20260.020.020.020.020.02-5.88%4,982,951
Jan 15, 20260.020.020.020.020.02-728,446
Jan 14, 20260.020.020.020.020.026.25%2,291,725
Jan 13, 20260.020.020.020.020.02-5.88%807,520
Jan 12, 20260.020.020.020.020.02-3,324,977
Jan 9, 20260.020.020.020.020.02-4,303,859
Jan 8, 20260.020.020.020.020.02-13,315,807
Jan 7, 20260.020.020.020.020.026.25%14,627,580
Jan 6, 20260.020.020.020.020.0214.29%8,547,463
Jan 5, 20260.020.020.010.010.01-6.67%2,926,423
Jan 2, 20260.010.020.010.020.02-51,811
Dec 31, 20250.010.020.010.020.027.14%1,033,594
Dec 30, 20250.010.010.010.010.01-210,675
Dec 29, 20250.010.010.010.010.017.69%2,248,889
Dec 24, 20250.010.010.010.010.01-1,156,323
Dec 23, 20250.010.010.010.010.01-1,347,141
Dec 22, 20250.010.010.010.010.01-3,519,573
Dec 19, 20250.020.020.010.010.01-13.33%1,387,539
Dec 18, 20250.020.020.020.020.02-485,586
Dec 17, 20250.020.020.020.020.02-6.25%283,608
Dec 16, 20250.020.020.020.020.02-1,026,655
Dec 10, 20250.020.020.020.020.02-6,276,537
Dec 9, 20250.020.020.020.020.02-785,290
Dec 8, 20250.020.020.020.020.02-5.88%166,009
Dec 5, 20250.020.020.020.020.0213.33%3,336,580
Dec 4, 20250.020.020.020.020.02-6.25%1,527,645
Dec 3, 20250.020.020.020.020.02-5.88%800,000
Dec 2, 20250.020.020.020.020.02-2,187,403
Dec 1, 20250.020.020.020.020.02-2,093,535
Nov 28, 20250.020.020.020.020.02-6,341,553
Nov 27, 20250.020.020.020.020.02-587,468
Nov 26, 20250.020.020.020.020.026.25%192,596
Nov 25, 20250.020.020.020.020.02-1,095,035
Nov 24, 20250.020.020.020.020.02-27,388
Nov 21, 20250.020.020.020.020.02-11.11%257,310
Nov 20, 20250.020.020.020.020.0212.50%334,779
Nov 19, 20250.020.020.020.020.02-11.11%1,478,546
Nov 18, 20250.020.020.020.020.025.88%3,870,332
Nov 17, 20250.020.020.020.020.026.25%1,986,509
Nov 14, 20250.020.020.020.020.026.67%1,016,038
Nov 13, 20250.020.020.020.020.02-2,988,194
Nov 12, 20250.020.020.020.020.02-6.25%6,488,046
Nov 11, 20250.020.020.020.020.02-5.88%1,718,473
Nov 10, 20250.020.020.020.020.02-1,408,044
Nov 7, 20250.020.020.020.020.02-2.86%1,241,229
Nov 6, 20250.020.020.020.020.029.38%719,797
Nov 5, 20250.020.020.020.020.02-4,497,499
Nov 4, 20250.020.020.020.020.02-2,586,118
Nov 3, 20250.020.020.020.020.02-11.11%4,618,648
Oct 31, 20250.020.020.020.020.025.88%2,877,762
Oct 30, 20250.020.020.020.020.02-10.53%5,658,012
Oct 29, 20250.020.020.020.020.02-688,518
Oct 28, 20250.020.020.020.020.02-9.52%2,045,358
Oct 27, 20250.020.020.020.020.02-1,619,839
Oct 24, 20250.020.020.020.020.02-4.55%2,482,448
Oct 23, 20250.020.020.020.020.02-4.35%601,973
Oct 22, 20250.020.020.020.020.024.55%1,515,607
Oct 21, 20250.020.020.020.020.02-1,990,688
Oct 20, 20250.030.030.020.020.02-8.33%3,126,360
Oct 17, 20250.030.030.020.020.024.35%2,595,668
Oct 16, 20250.030.030.020.020.02-8.00%1,715,396
Oct 15, 20250.020.030.020.030.0313.64%5,809,625
Oct 14, 20250.020.020.020.020.024.76%223,647
Oct 13, 20250.020.020.020.020.02-4.55%1,890,693
Oct 10, 20250.020.020.020.020.02-4.35%1,902,358