Skip to main content
Richmond Vanadium Technology Limited (ASX:RVT)
Australia flag Australia · Delayed Price · Currency is AUD
0.215
-0.010 (-4.44%)
At close: Mar 9, 2026

ASX:RVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.230.190.230.239.76%662,218
Mar 5, 20260.200.210.180.210.21-320,638
Mar 4, 20260.200.210.190.210.215.13%408,257
Mar 3, 20260.190.220.170.200.2025.81%1,090,558
Mar 2, 20260.150.160.140.160.163.33%156,672
Feb 27, 20260.150.150.150.150.15-12,868
Feb 26, 20260.150.160.140.150.153.45%48,627
Feb 25, 20260.140.150.140.150.153.57%105,093
Feb 24, 20260.140.150.140.140.14-58,444
Feb 23, 20260.130.140.130.140.143.70%60,402
Feb 20, 20260.140.140.130.140.14-6.90%63,746
Feb 19, 20260.140.150.140.150.157.41%54,578
Feb 18, 20260.130.140.130.140.143.85%10,752
Feb 17, 20260.140.140.130.130.13-3.70%135,245
Feb 16, 20260.150.160.140.140.14-3.57%127,185
Feb 13, 20260.160.160.140.140.14-9.68%436,286
Feb 12, 20260.170.200.150.160.16-717,611
Feb 11, 20260.180.190.160.160.16-13.89%407,848
Feb 10, 20260.160.190.160.180.1812.50%186,673
Feb 9, 20260.140.160.140.160.1618.52%131,177
Feb 6, 20260.140.140.130.140.1412.50%171,976
Feb 5, 20260.130.130.120.120.12-7.69%26,580
Feb 4, 20260.130.140.130.130.1313.04%142,338
Feb 3, 20260.140.140.120.120.12-11.54%261,367
Feb 2, 20260.140.150.130.130.13-7.14%87,649
Jan 30, 20260.140.160.140.140.14-64,787
Jan 29, 20260.150.150.140.140.14-6.67%86,848
Jan 28, 20260.150.160.140.150.157.14%25,510
Jan 27, 20260.170.170.140.140.14-12.50%135,787
Jan 23, 20260.170.170.160.160.16-5.88%81,519
Jan 22, 20260.180.190.170.170.17-5.56%60,278
Jan 21, 20260.200.200.180.180.18-14.29%235,745
Jan 20, 20260.200.260.200.210.2110.53%823,089
Jan 19, 20260.140.200.140.190.1946.15%645,945
Jan 16, 20260.130.150.120.130.134.00%281,824
Jan 15, 20260.090.140.090.130.1340.45%220,082
Jan 14, 20260.090.090.090.090.098.54%43,836
Jan 13, 20260.080.080.080.080.082.50%76,419
Jan 12, 20260.070.080.070.080.0811.11%81,142
Jan 9, 20260.080.080.070.070.07-5.26%13,402
Jan 8, 20260.070.080.070.080.081.33%32,981
Jan 7, 20260.080.080.080.080.08-13,333
Jan 6, 20260.070.080.070.080.084.17%59,543
Jan 5, 20260.070.070.070.070.07-2,117
Jan 2, 20260.080.080.070.070.07-7.69%102,510
Dec 31, 20250.080.080.080.080.088.33%32,764
Dec 30, 20250.070.070.070.070.07-22,021
Dec 24, 20250.070.070.070.070.07-1.37%20,888
Dec 23, 20250.070.070.070.070.07-24,513
Dec 22, 20250.070.070.070.070.071.39%47,870
Dec 19, 20250.070.070.070.070.071.41%21,722
Dec 18, 20250.070.070.070.070.07-1.39%14,084
Dec 17, 20250.070.070.070.070.071.41%102,983
Dec 15, 20250.070.070.070.070.07-14,084
Dec 12, 20250.070.070.070.070.07-4.05%888
Dec 11, 20250.070.070.070.070.07-34,460
Dec 10, 20250.080.080.070.070.07-10,804
Dec 9, 20250.080.080.070.070.07-9,800
Dec 8, 20250.070.070.070.070.072.78%13,700
Dec 5, 20250.080.080.070.070.07-7.69%209,387
Dec 4, 20250.080.080.080.080.082.63%27,158
Dec 3, 20250.080.080.080.080.08-2.56%23,205
Nov 28, 20250.080.080.080.080.08-1.27%83
Nov 27, 20250.080.080.080.080.085.33%80,000
Nov 26, 20250.080.080.080.080.081.35%11,293
Nov 25, 20250.070.070.070.070.07-5.13%1,950
Nov 21, 20250.080.080.080.080.08-11,784
Nov 20, 20250.080.080.080.080.084.00%3,718
Nov 19, 20250.080.080.080.080.08-12,500
Nov 18, 20250.080.080.080.080.08-5.06%43,333
Nov 17, 20250.080.080.080.080.08-51,950
Nov 14, 20250.080.080.080.080.081.28%65,082
Nov 13, 20250.080.080.080.080.088.33%44,519
Nov 12, 20250.070.070.070.070.07-7,161
Nov 11, 20250.070.070.070.070.07-7.69%2,500
Nov 10, 20250.070.080.070.080.088.33%15,334
Nov 7, 20250.070.070.070.070.075.88%65,000
Nov 6, 20250.070.070.070.070.071.49%63,544
Nov 4, 20250.070.070.070.070.07-1.47%9,474
Nov 3, 20250.070.070.070.070.07-31,946
Oct 30, 20250.070.070.070.070.07-2.86%39,421
Oct 29, 20250.070.070.070.070.071.45%50,378
Oct 28, 20250.070.070.070.070.07-1.43%277
Oct 24, 20250.070.070.070.070.07-1,189
Oct 23, 20250.070.070.070.070.07-23,888
Oct 22, 20250.070.070.070.070.07-177,866
Oct 21, 20250.070.080.070.070.07-2.78%386,162
Oct 20, 20250.080.080.070.070.07-4.00%106,401
Oct 17, 20250.080.080.080.080.08-325,944
Oct 15, 20250.080.080.080.080.082.74%16,955
Oct 14, 20250.080.080.070.070.07-8.75%291,066
Oct 13, 20250.080.080.080.080.083.90%56,674
Oct 10, 20250.070.080.070.080.084.05%6,958
Oct 9, 20250.070.080.070.070.07-84,013
Oct 7, 20250.070.070.070.070.071.37%209,465
Oct 6, 20250.070.070.070.070.07-1.35%31,919
Oct 3, 20250.070.070.070.070.072.78%103,478
Oct 2, 20250.070.070.070.070.072.86%54,262
Oct 1, 20250.070.070.070.070.074.48%68,805
Sep 29, 20250.070.070.070.070.07-1,284