RPMGlobal Holdings Limited (ASX:RUL)
Australia
· Delayed Price · Currency is AUD 4.990
0.00 (0.00%)
Inactive · Last trade price
on Feb 4, 2026
RPMGlobal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 3,256,236 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 4,936,987 |
| Feb 2, 2026 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 717,910 |
| Jan 30, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | - | 228,468 |
| Jan 29, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | - | 409,343 |
| Jan 28, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | - | 4,700,721 |
| Jan 27, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | - | 9,713,540 |
| Jan 23, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | - | 1,438,733 |
| Jan 22, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.40% | 3,426,089 |
| Jan 21, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | -0.20% | 315,169 |
| Jan 20, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 1,524,374 |
| Jan 19, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 494,283 |
| Jan 16, 2026 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 407,306 |
| Jan 15, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 381,076 |
| Jan 14, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | - | 177,899 |
| Jan 13, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 1,246,134 |
| Jan 12, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 322,061 |
| Jan 9, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.20% | 223,456 |
| Jan 8, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 361,334 |
| Jan 7, 2026 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 647,743 |
| Jan 6, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | - | 1,474,389 |
| Jan 5, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | - | 296,904 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 199,160 |
| Dec 31, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 91,775 |
| Dec 30, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | - | 1,129,618 |
| Dec 29, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 231,660 |
| Dec 24, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 87,294 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 717,001 |
| Dec 22, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 199,392 |
| Dec 19, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 1,918,624 |
| Dec 18, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 682,398 |
| Dec 17, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 209,811 |
| Dec 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 414,196 |
| Dec 15, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 299,424 |
| Dec 12, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 415,857 |
| Dec 11, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 627,466 |
| Dec 10, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 532,542 |
| Dec 9, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 0.20% | 839,677 |
| Dec 8, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | - | 711,219 |
| 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 |
| Sep 26, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | - | 161,649 |
| Sep 25, 2025 | 4.61 | 4.70 | 4.61 | 4.64 | 4.64 | - | 862,368 |
| Sep 24, 2025 | 4.63 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 1,233,675 |
| Sep 23, 2025 | 4.61 | 4.67 | 4.61 | 4.62 | 4.62 | -0.86% | 1,141,859 |
| Sep 22, 2025 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | 1.08% | 638,953 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | -0.22% | 3,183,267 |
| Sep 18, 2025 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | 0.22% | 669,220 |
| Sep 17, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | - | 742,563 |
| Sep 16, 2025 | 4.64 | 4.65 | 4.60 | 4.61 | 4.61 | -0.65% | 1,568,812 |
| Sep 15, 2025 | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | -0.22% | 1,307,560 |
| Sep 12, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 575,493 |