Skip to main content
Radius Residential Care Limited (NZE:RAD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.390
+0.015 (4.00%)
At close: Mar 6, 2026

Radius Residential Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.390.380.390.394.00%58,765
Mar 5, 20260.380.380.380.380.38-1.32%102,231
Mar 4, 20260.380.380.380.380.38-39,578
Mar 3, 20260.390.400.380.380.38-1.30%836,048
Mar 2, 20260.400.400.390.390.39-1.28%75,022
Feb 27, 20260.390.390.390.390.391.30%6,047
Feb 26, 20260.390.390.390.390.39-14,438
Feb 25, 20260.400.400.390.390.39-2.53%18,616
Feb 24, 20260.390.400.390.400.40-17,718
Feb 23, 20260.390.400.390.400.402.60%67,815
Feb 20, 20260.390.390.390.390.391.32%1,009
Feb 19, 20260.390.390.380.380.38-405,859
Feb 18, 20260.400.400.380.380.38-3.80%25,795
Feb 17, 20260.400.400.380.400.40-136,230
Feb 16, 20260.390.400.390.400.40-118,600
Feb 13, 20260.400.400.400.400.40-15,259
Feb 12, 20260.400.400.390.400.40-9,853
Feb 11, 20260.400.400.390.400.401.28%95,834
Feb 10, 20260.400.400.390.390.39-20,368
Feb 9, 20260.390.400.390.390.39-1.27%210,354
Feb 5, 20260.400.400.400.400.40-1.25%19,068
Feb 4, 20260.400.400.400.400.401.27%14,531
Feb 3, 20260.390.400.390.400.401.28%377,553
Feb 2, 20260.400.410.390.390.39-2.50%259,572
Jan 30, 20260.390.400.390.400.402.56%425,139
Jan 29, 20260.400.400.380.390.39-1.27%64,088
Jan 28, 20260.380.400.380.400.405.33%292,464
Jan 27, 20260.380.380.380.380.38-1.32%93,170
Jan 26, 20260.390.390.380.380.38-1.30%148,488
Jan 23, 20260.390.390.380.390.39-254,857
Jan 22, 20260.390.390.390.390.39-84,201
Jan 21, 20260.380.390.380.390.39-23,928
Jan 20, 20260.390.390.390.390.39-8,352
Jan 19, 20260.400.400.390.390.39-2.53%168,114
Jan 16, 20260.400.400.390.400.401.28%177,009
Jan 15, 20260.390.400.390.390.391.30%60,274
Jan 14, 20260.390.390.390.390.39-40,457
Jan 13, 20260.390.390.390.390.391.32%318,400
Jan 12, 20260.380.380.380.380.38-1.30%21,579
Jan 9, 20260.380.390.380.390.391.32%33,033
Jan 8, 20260.380.400.380.380.38-10,617
Jan 7, 20260.380.380.380.380.38-125,972
Jan 6, 20260.390.390.380.380.381.33%56,219
Jan 5, 20260.390.390.380.380.38-3.85%110,769
Dec 31, 20250.390.390.390.390.391.30%2,434
Dec 30, 20250.390.400.390.390.39-1.28%145,617
Dec 29, 20250.390.390.390.390.39-25,370
Dec 24, 20250.390.390.390.390.391.30%1,472
Dec 23, 20250.400.400.390.390.39-2.53%46,702
Dec 22, 20250.400.400.390.400.401.28%66,947
Dec 19, 20250.400.400.390.390.39-44,365
Dec 18, 20250.400.400.390.390.39-2.50%82,277
Dec 17, 20250.400.400.400.400.401.27%83,981
Dec 16, 20250.400.410.400.400.40-1.25%198,602
Dec 15, 20250.390.400.390.400.405.26%121,342
Dec 12, 20250.380.380.380.380.381.33%253,945
Dec 11, 20250.400.400.380.380.38-6.25%114,952
Dec 10, 20250.400.400.390.400.40-112,208
Dec 9, 20250.400.400.400.400.40-21,250
Dec 8, 20250.400.410.400.400.402.56%23,382
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