Skip to main content
Radius Residential Care Limited (NZE:RAD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.390
-0.015 (-3.70%)
At close: Dec 5, 2025

Radius Residential Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.400.390.390.39-3.70%43,538
Dec 4, 20250.390.410.390.410.413.85%85,128
Dec 3, 20250.390.390.390.390.39-2.50%70,342
Dec 2, 20250.410.420.400.400.39-2.44%121,122
Dec 1, 20250.410.410.410.410.40-48,965
Nov 28, 20250.400.410.400.410.40-13,704
Nov 27, 20250.410.410.410.410.401.23%1,442
Nov 26, 20250.410.410.400.410.39-1.22%102,176
Nov 25, 20250.410.420.410.410.401.23%196,718
Nov 24, 20250.410.420.410.410.39-169,428
Nov 21, 20250.420.420.410.410.39-195,219
Nov 20, 20250.400.410.400.410.391.25%229,757
Nov 19, 20250.400.420.400.400.396.67%763,929
Nov 18, 20250.380.380.380.380.37-1.32%161,538
Nov 17, 20250.380.380.380.380.371.33%17,726
Nov 14, 20250.370.390.370.380.372.74%69,738
Nov 13, 20250.370.380.370.370.36-1.35%81,379
Nov 12, 20250.360.370.360.370.361.37%102,593
Nov 11, 20250.360.370.360.370.362.82%159,358
Nov 10, 20250.360.360.360.360.35-1.39%100,658
Nov 7, 20250.370.370.350.360.35-2.70%222,234
Nov 6, 20250.380.390.370.370.36-1.33%212,728
Nov 5, 20250.390.390.380.380.37-1,108,606
Nov 4, 20250.370.380.370.380.37-89,685
Nov 3, 20250.370.380.370.380.374.17%48,089
Oct 31, 20250.360.370.360.360.35-45,744
Oct 30, 20250.360.360.360.360.35-6,005
Oct 29, 20250.370.370.360.360.35-1.37%169,039
Oct 28, 20250.380.380.370.370.36-1.35%103,944
Oct 24, 20250.390.390.370.370.36-3.90%169,431
Oct 23, 20250.370.390.370.390.384.05%31,790
Oct 22, 20250.360.370.360.370.364.23%9,361
Oct 21, 20250.360.360.360.360.35-1.39%58,647
Oct 20, 20250.360.370.360.360.35-94,110
Oct 17, 20250.360.360.360.360.35-1.37%140,065
Oct 16, 20250.370.370.370.370.361.39%475,808
Oct 15, 20250.360.370.360.360.35-196,461
Oct 14, 20250.350.360.350.360.35-157,482
Oct 13, 20250.360.370.350.360.352.86%51,464
Oct 10, 20250.360.360.350.350.34-126,550
Oct 9, 20250.360.360.350.350.34-106,214
Oct 8, 20250.360.360.350.350.34-2.78%1,505,420
Oct 7, 20250.360.370.360.360.351.41%200,487
Oct 6, 20250.350.360.340.360.351.43%104,664
Oct 3, 20250.360.360.350.350.34-1.41%128,959
Oct 2, 20250.360.360.360.360.35-87,735
Oct 1, 20250.350.360.350.360.35-52,549
Sep 30, 20250.360.360.360.360.35-1.39%3,994
Sep 29, 20250.350.360.350.360.354.35%121,084
Sep 26, 20250.350.350.350.350.34-1.43%53,119
Sep 25, 20250.360.360.350.350.34-1.41%121,109
Sep 24, 20250.360.360.360.360.351.43%11,444
Sep 23, 20250.360.360.350.350.34-2.78%280,716
Sep 22, 20250.370.370.360.360.35-1.37%106,191
Sep 19, 20250.360.370.360.370.36-6,061
Sep 18, 20250.370.370.360.370.361.39%87,006
Sep 17, 20250.360.360.360.360.35-57,287
Sep 16, 20250.370.370.360.360.35-2.70%75,477
Sep 15, 20250.370.370.370.370.36-21,701
Sep 12, 20250.370.370.370.370.361.37%24,881
Sep 11, 20250.360.370.360.370.36-33,788
Sep 10, 20250.360.370.360.370.362.82%4,527
Sep 9, 20250.360.370.360.360.35-9,738
Sep 8, 20250.370.370.360.360.35-4.05%57,841
Sep 5, 20250.370.380.370.370.36-38,931
Sep 4, 20250.380.380.370.370.36-87,903
Sep 3, 20250.380.380.370.370.36-2.63%56,788
Sep 2, 20250.380.380.380.380.371.33%6,240
Sep 1, 20250.370.380.360.380.372.74%81,568
Aug 29, 20250.360.370.360.370.362.82%47,381
Aug 28, 20250.350.360.350.360.351.43%89,856
Aug 27, 20250.350.350.350.350.342.94%166,798
Aug 26, 20250.350.350.340.340.33-4.23%59,387
Aug 25, 20250.370.370.350.360.35-4.05%189,470
Aug 22, 20250.380.380.370.370.36-3.90%34,884
Aug 21, 20250.380.390.380.390.381.32%172,393
Aug 20, 20250.380.380.380.380.37-73,103
Aug 19, 20250.390.390.380.380.37-1.30%73,912
Aug 18, 20250.390.390.390.390.38-1.28%85,074
Aug 15, 20250.390.390.390.390.38-71,121
Aug 14, 20250.400.400.390.390.38-1.27%16,819
Aug 13, 20250.400.400.390.400.39-28,313
Aug 12, 20250.400.400.400.400.391.28%240,610
Aug 11, 20250.390.400.390.390.38-2.50%42,178
Aug 8, 20250.400.400.390.400.39-118,670
Aug 7, 20250.400.400.400.400.393.90%10,466,960
Aug 6, 20250.390.390.390.390.38-4,246
Aug 5, 20250.390.390.390.390.381.32%46,722
Aug 4, 20250.390.400.380.380.37-5.00%102,315
Aug 1, 20250.400.400.400.400.39-21,614
Jul 31, 20250.400.400.400.400.39-180,564
Jul 30, 20250.400.400.400.400.39-261,190
Jul 29, 20250.400.400.400.400.39-181,087
Jul 28, 20250.400.400.400.400.392.56%52,777
Jul 25, 20250.400.400.390.390.38-2.50%8,467
Jul 24, 20250.400.410.400.400.391.27%79,856
Jul 23, 20250.390.400.390.400.39-1.25%47,501
Jul 22, 20250.410.410.400.400.39-118,855
Jul 21, 20250.410.420.400.400.39-98,793
Jul 18, 20250.370.410.370.400.399.59%196,375