RMA Global Limited (ASX:RMY)
Australia
· Delayed Price · Currency is AUD 0.0450
-0.0030 (-6.25%)
At close: Dec 5, 2025
RMA Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 113,361 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 33.33% | 1,825,501 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.13% | 265,000 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 200,544 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 183,536 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,184 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 26,370 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 408,799 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 188,332 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 236,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 19,500 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 25,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 232,236 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 32,647 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 5,714 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 13,650 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 113,367 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 200,673 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 395,466 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 114,923 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 28,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 159,134 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 382,921 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 338,970 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 419,677 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 4,657 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 46,948 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 41,304 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 96,500 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 123,097 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 116,998 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,341 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 288,994 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 11,793 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 240,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 31,187 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 17,364 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 64,344 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 507,716 |
| Sep 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.38% | 1,292,968 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,376 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 36,389 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 236,363 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 25,641 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 38,737 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 120,787 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 35,390 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.59% | 531,293 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.41% | 13,159 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 118,846 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 108,434 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,857 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 105,542 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 282,009 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 293,649 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.50% | 210,966 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,339,220 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 367,950 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,693 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 933,081 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 97,258 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 308,331 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,725,740 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 881,810 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 926,281 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 62,447 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 716,175 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 475,593 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 1,056,308 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 12,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 124,074 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 21,238 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 697,780 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 35,361 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 32,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,520,225 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,984,640 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,500 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 145,095 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 150,606 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 211,958 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 52,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.71% | 40,700 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,268 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 175,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,175,997 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 132,500 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 199,051 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,129 |