Stock Trading: www.OzSuper.com Logo New 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 Fri 25-May-23 12:13:59 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for RHL    Limits Next Section


Company Details for (RHL) RURALCO HOLDINGS LIMITED

Listing Code RHL
Listing Name RURALCO HOLDINGS LIMITED
GICS Sector Retailing
ISIN Name RURALCO HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHL9


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for RHL .. Friday 13th September 2019

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.72 1 0.0
MAX 5.21 ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (RHL) RURALCO HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.234
2002-Sep-25 Wed 2.71 2.71 2.7 2.7 ### ### 0.2
2002-Sep-24 Tue 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-23 Mon 2.85 2.85 2.7 2.7 6.4 6.4 0.2
2002-Sep-20 Fri 2.72 2.72 2.72 2.72 0 0.2
2002-Sep-19 Thu 2.72 2.72 2.72 2.72 0 0.2
2002-Sep-18 Wed 2.72 2.72 2.72 2.72 0 0.2
2002-Sep-17 Tue 2.73 2.73 2.72 2.72 ### ### 0.2
2002-Sep-16 Mon 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-13 Fri 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-12 Thu 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-11 Wed 2.7 2.7 2.7 2.7 66.6 66.6 0.2
2002-Sep-10 Tue 2.55 2.7 2.5 2.7 95.8 95.8 0.2
2002-Sep-09 Mon 2.8 2.8 2.8 2.8 0 0.2
2002-Sep-06 Fri 2.8 2.8 2.8 2.8 0 0.2
2002-Sep-05 Thu 2.8 2.8 2.8 2.8 0 0.2
2002-Sep-04 Wed 3 3 2.8 2.8 ### ### 0.2
2002-Sep-03 Tue 3 3 3 3 ### ### 0.2
2002-Sep-02 Mon 2.8 2.8 2.8 2.8 0 0.2
2002-Aug-30 Fri 3 3 2.8 2.8 ### ### 0.2
2002-Aug-29 Thu 2.8 2.8 2.8 2.8 0 0.2
2002-Aug-28 Wed 2.8 2.8 2.8 2.8 72.3 72.3 0.2
2002-Aug-27 Tue 3 3 3 3 0 0.2
2002-Aug-26 Mon 3 3 3 3 0 0.2
2002-Aug-23 Fri 3 3 3 3 72.1 72.1 0.2
2002-Aug-22 Thu ### ### ### ### 0 0.0
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue 3.2 3.2 3.2 3.2 320 1,024 73.6 73.6 0.2
2002-Aug-19 Mon 3.2 3.2 ### ### 2,280 3,648 10.2 10.2 0.0
2002-Aug-16 Fri 3.2 3.2 ### ### 3,080 4,928 3.0 3.0 0.0
2002-Aug-15 Thu ### ### 3.25 3.25 16.6 16.6 0.2
2002-Aug-14 Wed ### ### ### ### 0 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 0 0.0
2002-Aug-09 Fri ### ### ### ### 0 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 0 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 2,779 0 ### ### 0.0
2002-Aug-01 Thu 3.2 3.2 3.2 3.2 0 0.2
2002-Jul-31 Wed 3.2 3.2 3.2 3.2 0 0.2
2002-Jul-30 Tue 3.2 3.2 3.2 3.2 0 0.2
2002-Jul-29 Mon 3.2 3.2 3.2 3.2 0 0.2
2002-Jul-26 Fri 3.21 3.21 3.2 3.2 445 1,426 41.4 41.4 0.2
2002-Jul-25 Thu 3.21 3.21 3.2 3.2 ### ### 0.2
2002-Jul-24 Wed ### ### ### ### 0 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon 3.2 3.2 ### ### 3,221 5,153 21.0 21.0 0.0
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Jul-17 Wed 3.5 3.5 3.5 3.5 3,028 ### 86.9 86.9 0.3
2002-Jul-16 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Jul-15 Mon 3.5 3.5 3.5 3.5 186 651 ### ### 0.3
2002-Jul-12 Fri 3.2 3.2 3.2 3.2 0 0.2
2002-Jul-11 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2002-Jul-10 Wed 3.51 3.51 3.51 3.51 0 ###
2002-Jul-09 Tue 3.52 3.52 3.51 3.51 1,858 ### ### ### ###
2002-Jul-08 Mon ### ### ### ### 186 0 73.1 73.1 0.0
2002-Jul-05 Fri 3.51 3.51 3.51 3.51 0 ###
2002-Jul-04 Thu 3.51 3.51 3.51 3.51 0 ###
2002-Jul-03 Wed 3.51 3.51 3.51 3.51 0 ###
2002-Jul-02 Tue 3.51 3.51 3.51 3.51 0 ###
2002-Jul-01 Mon 3.51 3.51 3.51 3.51 0 ###
2002-Jun-28 Fri 3.51 3.51 3.51 3.51 142 ### 63.2 63.2 ###
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue 3.25 3.25 3.25 3.25 0 0.2
2002-Jun-24 Mon 3.5 3.5 3.25 3.25 ### ### 0.2
2002-Jun-21 Fri 3.5 3.75 3.5 3.75 ### ### 0.3
2002-Jun-20 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Jun-19 Wed 3.4 3.4 3.4 3.4 78.0 78.0 0.2
2002-Jun-18 Tue 3.7 3.7 3.4 3.4 ### ### 0.2
2002-Jun-17 Mon 3.75 3.75 3.75 3.75 1,648,427 ### ### ### 0.3
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 372 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed 4 4 4 4 0 0.3
2002-Jun-04 Tue ### ### 4 4 29.8 29.8 0.3
2002-Jun-03 Mon 4 4 4 4 73.1 73.1 0.3
2002-May-31 Fri ### ### ### ### 68.2 68.2 0.0
2002-May-30 Thu 4 4 4 4 0 0.3
2002-May-29 Wed 4 4 4 4 0 0.3
2002-May-28 Tue 4 4 4 4 73.0 73.0 0.3
2002-May-27 Mon 4 4 4 4 322 1,288 72.4 72.4 0.3
2002-May-24 Fri ### ### ### ### 65.4 65.4 0.0
2002-May-23 Thu ### ### 4 4 30.7 30.7 0.3
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri 4 4 4 4 ### ### 0.3
2002-May-16 Thu 4 4 4 4 0 0.3
2002-May-15 Wed 4 4 4 4 323 ### 70.0 70.0 0.3
2002-May-14 Tue ### ### 4 4 10,940 21,880 22.2 22.2 0.3
2002-May-13 Mon 4 4 4 4 0 0.3
2002-May-10 Fri 4 4 4 4 0 0.3
2002-May-09 Thu 4 ### 4 4 3,443 6,886 79.1 79.1 0.3
2002-May-08 Wed 4 4 4 4 ### ### 0.3
2002-May-07 Tue 4 4 4 4 2,186 8,744 ### ### 0.3
2002-May-06 Mon ### ### ### ### 2,186 0 ### ### 0.0
2002-May-03 Fri 4 4 4 4 0 0.3
2002-May-02 Thu 4 4 4 4 0 0.3
2002-May-01 Wed 4 4 4 4 10,680 42,720 ### ### 0.3
2002-Apr-30 Tue 4 4 4 4 0 0.3
2002-Apr-29 Mon 4 4 4 4 0 0.3
2002-Apr-26 Fri 4 4 4 4 68.8 68.8 0.3
2002-Apr-24 Wed 4 4 4 4 16,450 ### ### ### 0.3
2002-Apr-23 Tue 4 4 4 4 75.1 75.1 0.3
2002-Apr-22 Mon 4 4 4 4 0 0.3
2002-Apr-19 Fri 4 4 4 4 70.0 70.0 0.3
2002-Apr-18 Thu 4 4 4 4 0 0.3
2002-Apr-17 Wed 4 4 4 4 0 0.3
2002-Apr-16 Tue 3.89 4 3.89 4 ### ### 0.3
2002-Apr-15 Mon 3.75 3.75 3.75 3.75 0 0.3
2002-Apr-12 Fri ### ### 3.75 3.75 7.4 7.4 0.3
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 0 0.0
2002-Apr-09 Tue ### ### ### ### 0 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 0 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 0 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 4 4 4 4 77.1 77.1 0.3
2002-Mar-25 Mon 4 4 4 4 0 0.3
2002-Mar-22 Fri ### 4 ### 4 12,176 24,352 ### ### 0.3
2002-Mar-21 Thu 3.84 3.84 3.84 3.84 146 ### ### ### 0.3
2002-Mar-20 Wed 3.7 3.7 3.7 3.7 0 0.3
2002-Mar-19 Tue 3.7 3.7 3.7 3.7 728 ### 71.9 71.9 0.3
2002-Mar-18 Mon ### ### ### ### 23.4 23.4 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 3.5 ### 3.5 ### ### ### 0.0
2002-Mar-13 Wed 3.5 3.5 3.5 3.5 20 70 ### ### 0.3
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 0 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu 3.5 3.5 3.5 3.5 570 ### 69.5 69.5 0.3
2002-Mar-06 Wed 3.4 3.4 3.4 3.4 69.8 69.8 0.2
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### 3.45 ### ### 24.3 24.3 0.0
2002-Mar-01 Fri 3.45 3.45 3.45 3.45 67.2 67.2 ###


<< Previous 1 2 3 4 5 6 7 8
     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 2025-05-23 00:13:59 thru 2025-05-23 00:13:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000