Skip to main content
Richmond Vanadium Technology Limited (ASX:RVT)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
0.00 (0.00%)
Apr 29, 2026, 3:58 PM AEST

ASX:RVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.160.170.17-101,719
Apr 28, 20260.170.170.170.170.17-8,340
Apr 27, 20260.170.170.160.170.17-140,117
Apr 24, 20260.170.170.170.170.17-2.94%288
Apr 23, 20260.170.170.160.170.17-48,799
Apr 22, 20260.170.180.150.170.173.03%350,216
Apr 21, 20260.160.180.160.170.176.45%136,438
Apr 20, 20260.170.180.160.160.16-3.13%52,045
Apr 17, 20260.160.180.160.160.163.23%139,872
Apr 16, 20260.150.160.150.160.16-27,513
Apr 15, 20260.160.160.160.160.16-275,411
Apr 14, 20260.150.160.150.160.163.33%84,333
Apr 13, 20260.160.160.150.150.15-6.25%213,319
Apr 10, 20260.160.170.160.160.163.23%22,126
Apr 9, 20260.160.170.160.160.163.33%43,965
Apr 8, 20260.140.170.140.150.157.14%131,130
Apr 7, 20260.150.150.140.140.14-9.68%185,754
Apr 2, 20260.150.160.150.160.1610.71%492,918
Apr 1, 20260.150.150.140.140.14-3.45%68,674
Mar 31, 20260.140.150.140.150.157.41%16,659
Mar 30, 20260.150.150.140.140.14-10.00%50,078
Mar 27, 20260.160.160.150.150.15-9.09%107,612
Mar 26, 20260.160.170.160.170.17-2.94%88,924
Mar 25, 20260.170.170.160.170.17-96,263
Mar 24, 20260.160.170.160.170.1713.33%52,052
Mar 23, 20260.170.170.150.150.15-9.09%42,018
Mar 20, 20260.160.170.160.170.1717.86%53,584
Mar 19, 20260.140.150.140.140.143.70%76,425
Mar 18, 20260.150.150.140.140.14-6.90%110,434
Mar 17, 20260.150.160.150.150.15-3.33%44,881
Mar 16, 20260.180.180.150.150.15-14.29%256,460
Mar 13, 20260.180.180.170.180.18-5.41%42,900
Mar 12, 20260.170.190.170.190.198.82%101,547
Mar 11, 20260.190.190.170.170.17-8.11%171,337
Mar 10, 20260.220.220.180.190.19-13.95%219,314
Mar 9, 20260.230.230.200.220.22-4.44%201,553
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