Red Emperor Resources NL (DI) (RMP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Emperor Resources NL (DI)

Date Open High Low Close* Volume
18/05/2021 0.76p 0.76p 0.76p 0.76p 0
17/05/2021 0.76p 0.76p 0.76p 0.76p 0
14/05/2021 0.76p 0.76p 0.76p 0.76p 0
13/05/2021 0.76p 0.76p 0.76p 0.76p 0
12/05/2021 0.76p 0.76p 0.76p 0.76p 0
11/05/2021 0.76p 0.76p 0.76p 0.76p 0
10/05/2021 0.76p 0.76p 0.76p 0.76p 0
07/05/2021 0.76p 0.76p 0.76p 0.76p 0
06/05/2021 0.76p 0.76p 0.76p 0.76p 0
05/05/2021 0.76p 0.76p 0.76p 0.76p 0
04/05/2021 0.76p 0.76p 0.76p 0.76p 0
30/04/2021 0.76p 0.76p 0.76p 0.76p 0
29/04/2021 0.76p 0.76p 0.76p 0.76p 0
28/04/2021 0.76p 0.76p 0.76p 0.76p 0
27/04/2021 0.76p 0.76p 0.76p 0.76p 0
26/04/2021 0.76p 0.76p 0.76p 0.76p 0
23/04/2021 0.76p 0.76p 0.76p 0.76p 0
22/04/2021 0.76p 0.76p 0.76p 0.76p 0
21/04/2021 0.76p 0.76p 0.76p 0.76p 0
20/04/2021 0.76p 0.76p 0.76p 0.76p 0
19/04/2021 0.76p 0.76p 0.76p 0.76p 0
16/04/2021 0.76p 0.76p 0.76p 0.76p 0
15/04/2021 0.76p 0.76p 0.76p 0.76p 0
14/04/2021 0.76p 0.76p 0.76p 0.76p 0
13/04/2021 0.76p 0.76p 0.76p 0.76p 0
12/04/2021 0.76p 0.76p 0.76p 0.76p 0
09/04/2021 0.76p 0.76p 0.76p 0.76p 0
08/04/2021 0.76p 0.76p 0.76p 0.76p 0
07/04/2021 0.76p 0.76p 0.76p 0.76p 0
06/04/2021 0.76p 0.76p 0.76p 0.76p 0
01/04/2021 0.76p 0.76p 0.76p 0.76p 0
31/03/2021 0.76p 0.76p 0.76p 0.76p 0
30/03/2021 0.76p 0.76p 0.76p 0.76p 0
29/03/2021 0.76p 0.76p 0.76p 0.76p 0
26/03/2021 0.76p 0.76p 0.76p 0.76p 0
25/03/2021 0.76p 0.76p 0.76p 0.76p 0
24/03/2021 0.76p 0.76p 0.76p 0.76p 0
23/03/2021 0.76p 0.76p 0.76p 0.76p 0
22/03/2021 0.76p 0.76p 0.76p 0.76p 0
19/03/2021 0.76p 0.76p 0.76p 0.76p 0
18/03/2021 0.76p 0.76p 0.76p 0.76p 0
17/03/2021 0.76p 0.76p 0.76p 0.76p 0
16/03/2021 0.76p 0.76p 0.76p 0.76p 0
15/03/2021 0.76p 0.76p 0.76p 0.76p 0
12/03/2021 0.76p 0.76p 0.76p 0.76p 0
11/03/2021 0.76p 0.76p 0.76p 0.76p 0
10/03/2021 0.76p 0.76p 0.76p 0.76p 0
09/03/2021 0.76p 0.76p 0.76p 0.76p 0
08/03/2021 0.76p 0.76p 0.76p 0.76p 0
05/03/2021 0.76p 0.76p 0.76p 0.76p 0
04/03/2021 0.76p 0.76p 0.76p 0.76p 0
03/03/2021 0.76p 0.76p 0.76p 0.76p 0
02/03/2021 0.76p 0.76p 0.76p 0.76p 0
01/03/2021 0.76p 0.76p 0.76p 0.76p 0
26/02/2021 0.76p 0.76p 0.76p 0.76p 0
25/02/2021 0.76p 0.76p 0.76p 0.76p 0
24/02/2021 0.76p 0.76p 0.76p 0.76p 0
22/02/2021 0.75p 0.76p 0.76p 0.76p 0
19/02/2021 0.75p 0.76p 0.76p 0.76p 0
18/02/2021 0.75p 0.76p 0.76p 0.76p 0
17/02/2021 0.75p 0.76p 0.76p 0.76p 0
16/02/2021 0.75p 0.76p 0.76p 0.76p 0
15/02/2021 0.75p 0.76p 0.76p 0.76p 0
12/02/2021 0.75p 0.76p 0.76p 0.76p 0
11/02/2021 0.75p 0.76p 0.76p 0.76p 0
10/02/2021 0.75p 0.76p 0.76p 0.76p 0
09/02/2021 0.75p 0.76p 0.76p 0.76p 0
08/02/2021 0.75p 0.76p 0.76p 0.76p 0
05/02/2021 0.75p 0.76p 0.76p 0.76p 0
04/02/2021 0.75p 0.76p 0.76p 0.76p 0
03/02/2021 0.75p 0.76p 0.76p 0.76p 0
02/02/2021 0.75p 0.76p 0.76p 0.76p 0
01/02/2021 0.75p 0.76p 0.76p 0.76p 0
29/01/2021 0.75p 0.76p 0.76p 0.76p 0
28/01/2021 0.75p 0.76p 0.76p 0.76p 0
27/01/2021 0.75p 0.76p 0.76p 0.76p 0
26/01/2021 0.75p 0.76p 0.76p 0.76p 0
25/01/2021 0.75p 0.76p 0.76p 0.76p 0
22/01/2021 0.75p 0.76p 0.76p 0.76p 0
21/01/2021 0.75p 0.76p 0.76p 0.76p 0
20/01/2021 0.75p 0.76p 0.76p 0.76p 0
19/01/2021 0.75p 0.84p 0.73p 0.76p 12892395
18/01/2021 0.85p 0.88p 0.70p 0.73p 15370918
15/01/2021 0.85p 0.90p 0.88p 0.90p 1133092
14/01/2021 0.85p 0.88p 0.87p 0.88p 456195
13/01/2021 0.85p 0.94p 0.85p 0.89p 2420332
12/01/2021 0.85p 0.88p 0.85p 0.86p 1154134
11/01/2021 0.85p 0.90p 0.85p 0.87p 829209
08/01/2021 1.00p 1.05p 0.86p 0.88p 4822598
07/01/2021 0.97p 1.00p 0.97p 1.00p 157162
06/01/2021 0.97p 1.00p 0.95p 0.98p 501184
05/01/2021 1.00p 1.00p 0.92p 0.98p 1391562
04/01/2021 1.04p 1.04p 0.92p 0.95p 1298997
31/12/2020 0.95p 1.04p 0.98p 1.04p 415476
30/12/2020 0.95p 1.00p 0.98p 1.00p 77070
29/12/2020 0.95p 1.05p 0.97p 1.00p 1073857
28/12/2020 0.95p 1.09p 0.95p 1.02p 450686
24/12/2020 0.95p 1.09p 0.95p 1.02p 450686
23/12/2020 1.01p 0.98p 0.96p 0.96p 52706
22/12/2020 1.01p 1.05p 0.96p 0.96p 74229
21/12/2020 1.01p 1.01p 0.97p 0.97p 1102169
18/12/2020 1.05p 1.05p 1.01p 1.03p 699474
17/12/2020 1.05p 1.05p 0.96p 1.03p 1520053
16/12/2020 1.00p 1.00p 0.91p 0.97p 1536559
15/12/2020 1.12p 1.13p 1.03p 1.03p 1101000
14/12/2020 1.15p 1.19p 1.11p 1.13p 3067909
11/12/2020 1.15p 1.29p 1.15p 1.17p 3046844
10/12/2020 1.30p 1.30p 1.21p 1.28p 7793363
09/12/2020 1.10p 1.34p 1.17p 1.26p 1359440
08/12/2020 1.10p 1.34p 1.01p 1.23p 11243321
07/12/2020 0.94p 1.00p 0.94p 0.98p 1053174
04/12/2020 0.90p 0.94p 0.87p 0.87p 474888
03/12/2020 0.90p 0.91p 0.85p 0.88p 2683877
02/12/2020 0.95p 0.96p 0.91p 0.96p 1280722
01/12/2020 1.00p 1.02p 0.96p 1.02p 610457
30/11/2020 1.00p 1.04p 0.92p 1.04p 3916704
27/11/2020 0.81p 0.94p 0.81p 0.90p 4513439
26/11/2020 0.83p 0.78p 0.75p 0.75p 0
25/11/2020 0.83p 0.85p 0.76p 0.78p 584119
24/11/2020 0.75p 0.84p 0.75p 0.78p 7021683
23/11/2020 0.70p 0.71p 0.60p 0.71p 3149179
20/11/2020 0.66p 0.70p 0.65p 0.65p 3067414
19/11/2020 0.57p 0.65p 0.58p 0.60p 152384
18/11/2020 0.57p 0.60p 0.57p 0.60p 180120
17/11/2020 0.61p 0.61p 0.60p 0.60p 579172
16/11/2020 0.70p 0.63p 0.61p 0.63p 3000
13/11/2020 0.70p 0.63p 0.63p 0.63p 0
12/11/2020 0.70p 0.70p 0.60p 0.63p 338548
10/11/2020 0.60p 0.63p 0.63p 0.63p 0
09/11/2020 0.60p 0.63p 0.62p 0.63p 123495
06/11/2020 0.60p 0.63p 0.61p 0.63p 179396
05/11/2020 0.60p 0.63p 0.63p 0.63p 0
04/11/2020 0.60p 0.63p 0.60p 0.63p 514323
03/11/2020 0.65p 0.63p 0.61p 0.63p 34254
02/11/2020 0.65p 0.63p 0.63p 0.63p 0
30/10/2020 0.65p 0.63p 0.61p 0.63p 57356
29/10/2020 0.65p 0.63p 0.63p 0.63p 0
28/10/2020 0.65p 0.70p 0.63p 0.63p 1040478
27/10/2020 0.67p 0.70p 0.67p 0.68p 1479559
26/10/2020 0.60p 0.72p 0.60p 0.72p 2764398
23/10/2020 0.60p 0.61p 0.61p 0.61p 104901
22/10/2020 0.60p 0.61p 0.60p 0.61p 167919
21/10/2020 0.60p 0.61p 0.61p 0.61p 0
20/10/2020 0.60p 0.61p 0.60p 0.61p 132964
19/10/2020 0.60p 0.62p 0.61p 0.61p 112504
16/10/2020 0.60p 0.64p 0.62p 0.64p 192507
15/10/2020 0.60p 0.62p 0.57p 0.58p 1218503
14/10/2020 0.60p 0.67p 0.62p 0.63p 2092691
13/10/2020 0.60p 0.67p 0.62p 0.65p 542699
12/10/2020 0.60p 0.65p 0.61p 0.65p 82805
09/10/2020 0.60p 0.65p 0.65p 0.65p 0
08/10/2020 0.60p 0.65p 0.61p 0.65p 17025
07/10/2020 0.60p 0.65p 0.61p 0.65p 142439
06/10/2020 0.60p 0.67p 0.61p 0.65p 1817581
05/10/2020 0.60p 0.67p 0.60p 0.65p 492521
02/10/2020 0.60p 0.63p 0.62p 0.63p 331225
01/10/2020 0.60p 0.62p 0.60p 0.62p 3100000
30/09/2020 0.60p 0.63p 0.62p 0.63p 1651175
29/09/2020 0.60p 0.70p 0.62p 0.65p 213474
28/09/2020 0.60p 0.65p 0.62p 0.65p 7382
25/09/2020 0.60p 0.63p 0.60p 0.63p 211938
24/09/2020 0.65p 0.66p 0.61p 0.63p 1475526
23/09/2020 0.70p 0.70p 0.66p 0.70p 900000
22/09/2020 0.70p 0.73p 0.66p 0.70p 1314726
21/09/2020 0.70p 0.70p 0.65p 0.70p 1228174
18/09/2020 0.65p 0.68p 0.60p 0.62p 4998495
17/09/2020 0.52p 0.60p 0.55p 0.59p 892986
16/09/2020 0.52p 0.56p 0.52p 0.56p 37654
15/09/2020 0.45p 0.55p 0.53p 0.55p 650000
14/09/2020 0.45p 0.59p 0.52p 0.56p 322794
11/09/2020 0.45p 0.55p 0.52p 0.55p 13471
10/09/2020 0.45p 0.55p 0.52p 0.55p 400000
09/09/2020 0.45p 0.55p 0.50p 0.55p 2570000
08/09/2020 0.45p 0.54p 0.50p 0.50p 18240
07/09/2020 0.45p 0.50p 0.45p 0.50p 729971
04/09/2020 0.45p 0.50p 0.45p 0.50p 136344
03/09/2020 0.48p 0.50p 0.50p 0.50p 265566
02/09/2020 0.48p 0.50p 0.50p 0.50p 1557629
01/09/2020 0.48p 0.54p 0.49p 0.50p 177402
31/08/2020 0.48p 0.50p 0.49p 0.50p 256427
28/08/2020 0.48p 0.50p 0.49p 0.50p 256427
27/08/2020 0.48p 0.50p 0.50p 0.50p 0
26/08/2020 0.48p 0.50p 0.49p 0.50p 301537
25/08/2020 0.48p 0.50p 0.49p 0.50p 804000
24/08/2020 0.48p 0.52p 0.48p 0.52p 19492
21/08/2020 0.45p 0.50p 0.50p 0.50p 0
20/08/2020 0.45p 0.50p 0.47p 0.50p 38000
19/08/2020 0.45p 0.51p 0.47p 0.50p 836300
18/08/2020 0.45p 0.53p 0.45p 0.53p 4151743
17/08/2020 0.40p 0.42p 0.38p 0.42p 26822
14/08/2020 0.40p 0.41p 0.38p 0.41p 2107861
13/08/2020 0.40p 0.42p 0.37p 0.41p 3021354
12/08/2020 0.40p 0.43p 0.40p 0.42p 3147724
11/08/2020 0.45p 0.47p 0.41p 0.47p 6216520
10/08/2020 0.45p 0.49p 0.45p 0.48p 2766062
07/08/2020 0.50p 0.65p 0.48p 0.48p 11811837
06/08/2020 0.42p 0.46p 0.45p 0.45p 475000
05/08/2020 0.42p 0.46p 0.45p 0.45p 10767
04/08/2020 0.42p 0.45p 0.45p 0.45p 0
03/08/2020 0.42p 0.45p 0.45p 0.45p 0

*Close Price adjusted for both dividends and splits