Resources & Energy Group Limited (ASX:REZ)
Australia
· Delayed Price · Currency is AUD 0.0135
+0.0005 (3.85%)
Apr 28, 2026, 10:42 AM AEST
Resources & Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | 1,087 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 5,526 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,849,633 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,355,900 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000,000 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,254,449 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 2,798,429 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,159,933 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 679,782 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 3,439,079 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 758,679 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 239,690 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,311,269 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,773,275 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 294,337 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 912,609 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,437,777 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 988,038 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 208,658 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 8,302,055 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 546,920 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,439,076 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 3,098,037 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 977,621 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,129,517 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 218,000 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 470,176 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,102,815 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 134,780 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 14,850,540 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,018,172 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 225,146 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 8,656,554 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,456,100 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 4,398,881 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 14,735,340 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 280,546 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,120,350 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 878,288 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 466,600 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,253,778 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,593,354 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 5,000,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,962,120 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,466,134 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,712,420 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,255,481 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,725,598 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,236,183 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,363,164 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,583,677 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 367,747 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,085,897 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 7,866,980 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,797,183 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 171,887 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 204,590 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,713,080 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,220,664 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,036,330 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 4,907,907 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,979,547 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,186,475 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,818,612 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,020,234 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,968,459 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,793,456 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 4,982,951 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 728,446 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,291,725 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 807,520 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,324,977 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,303,859 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,315,807 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 14,627,580 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 8,547,463 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,926,423 |
| Jan 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 51,811 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,033,594 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 210,675 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 2,248,889 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,156,323 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,347,141 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,519,573 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,387,539 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 485,586 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 283,608 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,026,655 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,276,537 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 785,290 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 166,009 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 3,336,580 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,527,645 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 800,000 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,187,403 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,093,535 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,341,553 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 587,468 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 192,596 |