Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-18 01:12:03 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RCR) RCR TOMLINSON LIMITED Daily Prices...

     Prev Section TOC    Company Info for RCR    Basic Next Section


Company Details for (RCR) RCR TOMLINSON LIMITED

Listing CodeRCR
Listing NameRCR TOMLINSON LIMITED
GICS SectorCapital Goods
ISIN NameRCR TOMLINSON
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RCR7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for RCR .. Friday 16th February 2018

RCR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for RCR    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (RCR) RCR TOMLINSON LIMITED
DateOpenHighLowCloseVolume
2018-02-163.73.74###3.7###
2018-02-15###3.71#########
2018-02-14######3.57###619259
2018-02-13######3.57######
2018-02-12######3.55###535782
2018-02-09###3.7#########
2018-02-083.873.87###3.75###
2018-02-073.763.833.743.8###
2018-02-063.893.893.58######
2018-02-05###############
2018-02-02###############
2018-02-01###############
2018-01-31############110521
2018-01-304###4###404853
2018-01-29###############
2018-01-254############
2018-01-24######44169656
2018-01-23######4###126483
2018-01-22######4###128142
2018-01-194############
2018-01-18######3.945######
2018-01-17############348975
2018-01-16############534982
2018-01-153.87###3.85###253684
2018-01-123.83###3.833.85###
2018-01-113.873.873.813.86134925
2018-01-103.89###3.783.88342071
2018-01-09######3.84###653223
2018-01-08###4.2######604229
2018-01-05###############
2018-01-04############532544
2018-01-03############138176
2018-01-02#########4###
2017-12-29#########4###
2017-12-28############809225
2017-12-27############288689
2017-12-223.88###3.88######
2017-12-213.89###3.853.88491670
2017-12-203.82###3.823.85374625
2017-12-19#########3.831311774
2017-12-18############695725
2017-12-15######3.955###1285784
2017-12-14############804479
2017-12-134###3.945######
2017-12-12######3.89###1276273
2017-12-11###############
2017-12-083.89###3.88######
2017-12-073.83###3.77######
2017-12-063.843.853.733.83###
2017-12-053.89###3.793.88###
2017-12-04############307146
2017-12-013.88###3.85######
2017-11-30#########4###
2017-11-29###############
2017-11-28###4.23######535381
2017-11-274.254.254.045######
2017-11-244.28#########209783
2017-11-23######4.1554.28###
2017-11-22######4.264.29###
2017-11-214.254.29###4.27610485
2017-11-20###4.225###4.21###
2017-11-174.214.23######550353
2017-11-16###4.185#########
2017-11-15#########4.21###
2017-11-144.54.58#########
2017-11-134.53############
2017-11-10###4.48###4.45479173
2017-11-09###############
2017-11-08######4.29######
2017-11-07######4.2###154524
2017-11-06###4.27###4.25179026
2017-11-03######4###619520
2017-11-024.234.28###4.2###
2017-11-014.284.294.24.22292780
2017-10-314.23############
2017-10-304.24.23###4.22###
2017-10-274.214.23###4.21131329
2017-10-26###4.26###4.21###
2017-10-25############475027
2017-10-244.424.424.24.27###
2017-10-23###4.49###4.44376753
2017-10-204.494.524.274.27199682
2017-10-194.244.594.244.5###
2017-10-184.244.24###4.24###
2017-10-17######4.234.24###
2017-10-16######4.26######
2017-10-13######4.29###390775
2017-10-124.29###4.24.29442883
2017-10-114.424.4254.224.28###
2017-10-10###4.45###4.41551473
2017-10-09######4.28###224523
2017-10-064.29###4.274.29382482
2017-10-054.254.284.234.26###
2017-10-04#########4.23411446
2017-10-03######4.224.22204784
2017-10-02###4.4######92855
2017-09-29######4.29######
2017-09-28###4.44#########
2017-09-274.424.49######551559
2017-09-26###4.4######951459
2017-09-25#########4.25672156
2017-09-22############1020283
2017-09-214.44.474.44.421852351
2017-09-204.54.51###4.46356246
2017-09-19######4.494.491578527
2017-09-184.55###4.55######
2017-09-15######4.534.57###
2017-09-144.59###4.56###1119689
2017-09-13###4.744.554.57687528
2017-09-12###4.74######1043721
2017-09-114.2#########747248
2017-09-08###4.28###4.261538171
2017-09-07###4.29######660175
2017-09-06######4###161348
2017-09-05############380786
2017-09-044#########178840
2017-09-014######4###
2017-08-31###############
2017-08-30###4.085######712340
2017-08-29############1162527
2017-08-28###4.25###4.2###
2017-08-253.84.283.8######
2017-08-243.743.743.743.740
2017-08-233.723.743.73.74377824
2017-08-22###3.75###3.72170586
2017-08-21###############
2017-08-183.743.75###3.7176844
2017-08-173.73.773.73.75426184
2017-08-163.773.773.733.75247275
2017-08-153.793.793.743.75217240
2017-08-143.73.873.73.75477940
2017-08-11###3.77###3.73###
2017-08-10######3.563.5881871
2017-08-09############119183
2017-08-08############153076
2017-08-07###3.713.625###136588
2017-08-043.73.7######250349
2017-08-033.783.78###3.71546247
2017-08-023.793.823.773.79124482
2017-08-013.763.823.753.78###
2017-07-313.783.783.733.75###
2017-07-283.7######3.7469474
2017-07-273.763.783.723.76###
2017-07-263.72###3.713.76###
2017-07-25###3.72###3.72140526
2017-07-24###3.72###3.7280121
2017-07-213.713.713.59######
2017-07-20###3.71###3.71###
2017-07-193.713.72#########
2017-07-18###3.753.563.741362624
2017-07-173.753.81######459176
2017-07-14###3.79###3.75###
2017-07-133.51###3.48######
2017-07-123.49###3.473.51177853
2017-07-113.493.53.453.47121745
2017-07-103.473.51###3.47270042
2017-07-073.453.52###3.45###
2017-07-063.423.53.43.5289058
2017-07-053.453.453.43.41###
2017-07-04###3.43###3.43569145
2017-07-03######3.345######
2017-06-30###3.49###3.41###
2017-06-29############469375
2017-06-28###############
2017-06-27############310482
2017-06-26###############
2017-06-23###############
2017-06-22############78471
2017-06-21###############
2017-06-20###############
2017-06-19############240643
2017-06-16######3.26###613628
2017-06-153.453.48#########
2017-06-143.453.463.43.42181786
2017-06-133.443.545###3.45809076
2017-06-093.463.483.453.4676144
2017-06-083.493.493.443.45###
2017-06-073.483.483.43.43###
2017-06-063.5###3.413.43129429
2017-06-053.543.543.473.4985153
2017-06-023.463.573.433.56818671
2017-06-013.453.463.423.45250688
2017-05-313.433.47###3.44###
2017-05-303.433.43###3.4###
2017-05-293.53.5#########
2017-05-263.453.51###3.5###
2017-05-253.53.563.473.48###
2017-05-243.583.583.413.48229646
2017-05-233.513.583.483.55433055
2017-05-22###3.48###3.48###
2017-05-193.29###3.29######
2017-05-18######3.273.29683970
2017-05-173.453.455######371045
2017-05-163.43.52###3.47651389
2017-05-15###3.423.355###568840
2017-05-12###3.41######208275
2017-05-113.283.413.28###234346
2017-05-103.25###3.25######
2017-05-093.22###3.213.25###
2017-05-083.2###3.23.22291370
2017-05-053.213.25###3.25120625
2017-05-043.273.283.213.25###
2017-05-033.243.27###3.24319159
2017-05-023.24###3.213.21506055
2017-05-012.84###2.84###730280
2017-04-282.842.862.832.84###
2017-04-272.822.842.812.84###
2017-04-262.762.862.752.82###
2017-04-242.892.892.772.77145082
2017-04-21######2.88######
2017-04-20######2.86###308885
2017-04-19############2731323
2017-04-18#########3###
2017-04-13############481274
2017-04-12###3.2#########
2017-04-11############579378
2017-04-10############184846
2017-04-07###############
2017-04-06############69454
2017-04-05############52542
2017-04-043.23.2#########
2017-04-03############102225
2017-03-313.253.25#########
2017-03-303.213.24#########
2017-03-29###3.25###3.2###
2017-03-283.233.253.23.22283759
2017-03-273.23###3.1853.24###
2017-03-243.243.25###3.22###
2017-03-233.26###3.23.24142286
2017-03-22######3.213.26###
2017-03-213.29###3.24###162343
2017-03-20######3.243.28###
2017-03-173.24############
2017-03-163.223.24###3.2278059
2017-03-153.213.23###3.2279455
2017-03-143.263.26######44850
2017-03-13###3.413.213.24121579
2017-03-103.283.413.28######
2017-03-09###3.42###3.4322051
2017-03-083.273.43.27###840423
2017-03-073.253.283.253.26###
2017-03-06######3.243.26166428
2017-03-033.24###3.22###567026
2017-03-02############2106770
2017-03-013.263.26###3.21210822
2017-02-283.27######3.25902853
2017-02-273.273.273.213.25298746
2017-02-24######3.0853.28957243
2017-02-232.84###2.83######
2017-02-22######2.85######
2017-02-2133######43325
2017-02-20######2.89###78287
2017-02-17#########380424
2017-02-16############215546
2017-02-15###############
2017-02-14############140958
2017-02-13############147625
2017-02-10###############
2017-02-09###############
2017-02-083.213.21######75384
2017-02-07###3.23###3.22###
2017-02-06###3.24#########
2017-02-03###############
2017-02-02###############
2017-02-01############1019147
2017-01-312.88###2.85###101056
2017-01-30######2.842.88###
2017-01-272.82###2.81######
2017-01-25###2.85###2.84###
2017-01-24###2.75###2.73200320
2017-01-232.82.8###2.7###
2017-01-202.832.852.752.75###
2017-01-192.85###2.842.85###
2017-01-182.85###2.812.851317286
2017-01-17#########2.83###
2017-01-162.86###2.86###1103844
2017-01-132.872.872.7252.85222570
2017-01-122.742.852.722.85###
2017-01-11###2.75###2.7###
2017-01-10###2.74#########
2017-01-09###############
2017-01-06############108121
2017-01-052.762.76######132855
2017-01-042.722.76###2.76###
2017-01-032.762.77###2.76###
2016-12-302.772.772.732.75###
2016-12-292.772.82.752.76117343
2016-12-282.752.82.722.76250555
2016-12-232.712.74######27486
2016-12-222.752.75###2.740182
2016-12-21###2.72######658122
2016-12-202.772.77######257955
2016-12-192.762.8###2.75###
2016-12-162.872.872.742.76139157
2016-12-152.762.792.732.75159240
2016-12-142.79###2.792.85930345
2016-12-132.882.882.782.79###
2016-12-12######2.862.88736653
2016-12-092.89###2.822.88###
2016-12-082.732.892.732.89###
2016-12-072.72.772.72.74149956
2016-12-06###2.72#########
2016-12-052.59###2.58######
2016-12-022.51###2.51######
2016-12-012.492.572.472.54213173
2016-11-302.452.52.452.5168524
2016-11-292.422.522.422.48###
2016-11-28###2.43###2.43###
2016-11-25###2.41######138681
2016-11-242.452.45#########
2016-11-232.422.472.422.43403078
2016-11-222.442.492.42.42###
2016-11-212.522.542.452.45153589
2016-11-18######2.532.55###
2016-11-17######2.572.59###
2016-11-16###2.732.59######
2016-11-152.732.77######309059
2016-11-142.762.792.732.76###
2016-11-11###2.76###2.76###
2016-11-102.46###2.46###588354
2016-11-092.452.53###2.4###
2016-11-082.52.52.422.5408255
2016-11-07###2.45###2.41###
2016-11-042.27###2.22######
2016-11-032.28############
2016-11-022.452.46######550547
2016-11-01######2.412.49###
2016-10-312.772.78#########
2016-10-28###2.79###2.78237228
2016-10-27###2.71######156522
2016-10-262.59###2.58###179189
2016-10-252.782.78######545585
2016-10-242.752.82.752.7898820
2016-10-212.722.792.722.75###
2016-10-202.732.76###2.75129188
2016-10-192.82.81###2.74###
2016-10-182.722.82.712.77###
2016-10-172.722.74###2.73###
2016-10-142.742.752.72.74124445
2016-10-132.752.82.712.72###
2016-10-122.752.812.732.8581859
2016-10-112.772.822.772.811103725
2016-10-10###2.77###2.77###
2016-10-07###2.7#########
2016-10-06###2.7######264850
2016-10-052.752.762.58######
2016-10-042.82.822.772.78277284
2016-10-032.822.872.822.832101487
2016-09-302.842.842.792.8156578
2016-09-292.88###2.812.84###
2016-09-282.762.872.742.86192873
2016-09-272.722.79###2.76###
2016-09-262.752.78###2.73###
2016-09-232.832.842.742.77199858
2016-09-222.8###2.792.82###
2016-09-21######2.782.78758974
2016-09-202.582.812.52.77###
2016-09-19######2.58######
2016-09-162.57###2.56###480523
2016-09-152.54###2.542.572400381
2016-09-142.52.58###2.57193028
2016-09-132.52.562.462.56409477
2016-09-122.582.582.472.57###
2016-09-092.53###2.532.58###
2016-09-082.5###2.472.54###
2016-09-072.432.552.422.512348877
2016-09-062.492.492.422.43###
2016-09-052.492.492.422.47###
2016-09-022.452.52.432.49###
2016-09-012.472.492.422.47302783
2016-08-312.532.582.462.51###
2016-08-302.56###2.542.56386583
2016-08-29###2.732.59######
2016-08-26###2.74######741549
2016-08-25#########2.54###
2016-08-242.52.5#########
2016-08-232.59###2.452.5323579
2016-08-22###2.75#########
2016-08-192.58###2.58###198526
2016-08-182.53###2.52.59###
2016-08-172.52.582.442.54###
2016-08-162.52.59###2.49788372
2016-08-152.472.48######206681
2016-08-12###2.5###2.5330086
2016-08-11###2.42######232275
2016-08-10###2.44######492942
2016-08-092.42.4######401078
2016-08-082.442.45###2.4293787
2016-08-052.262.432.232.41598454
2016-08-042.22.3452.22.25229320
2016-08-03###2.2######233673
2016-08-02###2.21###2.21142584
2016-08-01###############
2016-07-29############176755
2016-07-28############179040
2016-07-27############108257
2016-07-26############659355
2016-07-2522#########
2016-07-22###2#########
2016-07-21###2###1.955###
2016-07-20#########1.945###
2016-07-19######1.85######
2016-07-18############693779
2016-07-151.85###1.85######
2016-07-141.81.8551.7851.845###
2016-07-131.791.821.761.77###
2016-07-121.76###1.741.75139281
2016-07-111.761.791.731.75370059
2016-07-081.751.75###1.745###
2016-07-071.791.79###1.75144346
2016-07-061.72######1.775###
2016-07-051.7251.745######53120
2016-07-04###1.74#########
2016-07-01###1.745#########
2016-06-301.7251.77###1.7199726
2016-06-291.841.841.71.725###
2016-06-281.75###1.75###475928
2016-06-271.7551.8###1.74183955
2016-06-241.8751.875###1.82###
2016-06-23######1.8451.881203383
2016-06-221.86###1.841.89###
2016-06-211.71###1.71.87600150
2016-06-201.72######1.755###
2016-06-171.591.721.571.721105740
2016-06-161.551.591.541.58192623
2016-06-151.51.541.491.54104879
2016-06-141.525###1.471.51###
2016-06-101.5251.525######72556
2016-06-09###1.5251.471.52###
2016-06-081.51.5251.471.525###
2016-06-071.521.5251.4751.48533875
2016-06-061.5551.557#########
2016-06-031.541.541.51.54169440
2016-06-02######1.5251.585###
2016-06-011.59###1.575###153049
2016-05-311.531.59###1.59###
2016-05-301.4251.491.411.49161271
2016-05-271.431.451.41.4###
2016-05-261.431.4551.4251.425###
2016-05-251.4451.46###1.425###
2016-05-241.4751.4751.431.46###
2016-05-231.491.491.411.475###
2016-05-20###1.47#########
2016-05-191.46###1.461.46###
2016-05-181.511.511.4551.4778944
2016-05-171.4851.5451.4751.525115541
2016-05-161.455###1.451.47###
2016-05-131.5251.5251.441.51###
2016-05-121.531.5451.511.52###
2016-05-111.551.581.511.525288985
2016-05-101.585###1.51.55###
2016-05-091.55###1.5###787524
2016-05-061.4###1.41.46###
2016-05-05############2638253
2016-05-04############115785
2016-05-031.29###1.275######
2016-05-02###1.3251.271.29315359
2016-04-29###1.345######175244
2016-04-281.3451.345######112546
2016-04-27#########1.345138283
2016-04-261.3851.411.355######
2016-04-221.352############
2016-04-211.29###1.29###471471
2016-04-201.27###1.261.29###
2016-04-19######1.231.27206882
2016-04-18######1.29######
2016-04-15######1.29######
2016-04-14######1.255######
2016-04-13######1.251.27###
2016-04-121.325#########101522
2016-04-11######1.3251.325###
2016-04-081.375############
2016-04-071.41.4###1.3751271655
2016-04-06############119857
2016-04-05###1.41.2871.345###
2016-04-04######1.221.325###
2016-04-01############0
2016-03-31############0
2016-03-301.345#########64853
2016-03-29###1.385#########
2016-03-241.3851.385#########
2016-03-231.387#########209073
2016-03-221.421.43######142188
2016-03-211.29###1.271.43372741
2016-03-18######1.261.26###
2016-03-17###############
2016-03-16######1.3551.375176257
2016-03-15######1.421.42###
2016-03-141.451.521.4451.52###
2016-03-111.551.551.4251.45132158
2016-03-101.431.531.411.53###
2016-03-091.591.59###1.43###
2016-03-081.591.591.421.42381147
2016-03-07###1.591.51.5251022
2016-03-041.41.525###1.525###
2016-03-03###1.4#########
2016-03-021.28###1.26###336777
2016-03-011.231.28#########
2016-02-291.231.2451.21.23###
2016-02-26#########1.23###
2016-02-25###1.185######1505847
2016-02-24###1.1771.155###154622
2016-02-231.21.225######283787
2016-02-22######1.125######
2016-02-191.251.26#########
2016-02-181.451.491.21.22###
2016-02-171.551.6251.545######
2016-02-16###1.585###1.58160384
2016-02-151.581.5851.5551.57###
2016-02-121.591.591.545###72721
2016-02-111.59###1.581.58228583
2016-02-10######1.581.585113155
2016-02-09######1.59######
2016-02-08######1.6251.625###
2016-02-051.721.725###1.655184455
2016-02-041.721.78#########
2016-02-031.771.81.731.7360778
2016-02-021.741.7851.721.775239557
2016-02-01######1.7251.74###
2016-01-291.8###1.8######
2016-01-281.821.831.791.79193975
2016-01-271.82###1.811.82553874
2016-01-251.791.8421.791.84###
2016-01-221.731.7851.731.7596858
2016-01-21###1.771.711.71335955
2016-01-201.731.781.711.73###
2016-01-191.751.7551.71.73###
2016-01-181.761.781.711.75###
2016-01-151.761.841.741.76###
2016-01-141.825###1.81.826042
2016-01-13#########1.85###
2016-01-12###############
2016-01-11###############
2016-01-08###############
2016-01-072#########37844
2016-01-06######1.975###25526
2016-01-05############79028
2016-01-04###2.2######51744
2015-12-312.232.23######7870
2015-12-30###2.24######66427
2015-12-29###2.2#########
2015-12-24###2.2###2.2###
2015-12-23######2###65727
2015-12-22######2###225750
2015-12-212###1.985######
2015-12-18###2.025######262521
2015-12-17###2.025######330074
2015-12-16######22191953
2015-12-152.272.27#########
2015-12-14###2.29###2.25359572
2015-12-11###2.22###2.22###
2015-12-10###2.21#########
2015-12-092.262.29###2.22###
2015-12-082.27###2.252.26111642
2015-12-07######2.29######
2015-12-04###2.355#########
2015-12-032.27###2.27###238186
2015-12-022.24###2.23######
2015-12-01######2.24######
2015-11-302.25######2.29381258
2015-11-27############19589
2015-11-26###############
2015-11-25############76059
2015-11-24######2.282.28134678
2015-11-23###2.41#########
2015-11-20###2.44###2.42153745
2015-11-192.422.42######119341
2015-11-182.412.422.42.41###
2015-11-172.462.472.42.41###
2015-11-162.3752.47###2.43###
2015-11-13###2.43###2.4294252
2015-11-122.492.49###2.43147247
2015-11-112.42.52.42.47456188
2015-11-102.492.492.42.4###
2015-11-092.522.582.472.5###
2015-11-062.442.52.422.49492128
2015-11-05###2.42######124076
2015-11-04###############
2015-11-032.292.412.275###381855
2015-11-022.23############
2015-10-302.242.292.22.29136758
2015-10-292.262.26###2.2487385
2015-10-28######2.25###73924
2015-10-27###2.42#########
2015-10-262.42.472.375######
2015-10-23###2.44###2.44###
2015-10-22############50979
2015-10-21############66246
2015-10-20###2.42######188284
2015-10-19###############
2015-10-162.52.5#########
2015-10-152.492.52.432.5###
2015-10-14###2.5###2.47554777
2015-10-132.432.44######331226
2015-10-122.52.5###2.43270946
2015-10-09###2.46###2.46134828
2015-10-08###2.42###2.42###
2015-10-072.282.42.25######
2015-10-06###2.25###2.25###
2015-10-05###2.2#########


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-18 01:12:03 thru 2018-02-18 01:12:03 GMT for 0 secs.
Page length category 2 - Current - 0, 00000