Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 06:12:22 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

(RIN) RINKER GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIN    Limits Next Section


Company Details for (RIN) RINKER GROUP LIMITED

Listing Code RIN
Listing Name RINKER GROUP LIMITED
GICS Sector Materials
ISIN Name RINKER GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIN3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RIN .. Wednesday 18th July 2007

RIN 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 4.5 ### 8.7
MAX 22.22 ### 97.5


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

150 Days for (RIN) RINKER GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-08 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Aug-07 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Aug-06 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Aug-02 Thu 18.2 18.2 18.2 18.2 0 ###
2007-Aug-01 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Jul-31 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Jul-30 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Jul-27 Fri 18.2 18.2 18.2 18.2 0 ###
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 18.41 18.49 ### 18.2 28.8 28.8 ###
2007-Jul-17 Tue 18.46 ### ### ### 1,183,925 0 35.2 35.2 0.0
2007-Jul-16 Mon 18.5 18.54 ### ### 803,645 7,449,789 ### ### 0.0
2007-Jul-13 Fri 18.46 18.47 ### 18.44 1,013,628 9,360,854 ### ### 1.3
2007-Jul-12 Thu 18.58 ### 18.29 18.5 ### ### ###
2007-Jul-11 Wed 18.71 18.75 18.51 18.54 ### ### 1.3
2007-Jul-10 Tue 18.88 ### ### ### 2,204,454 0 ### ### 0.0
2007-Jul-09 Mon ### ### 18.86 18.89 1,381,570 ### 41.5 41.5 ###
2007-Jul-06 Fri 18.7 ### 18.7 ### 1,646,227 15,392,222 ### ### 0.0
2007-Jul-05 Thu 18.71 18.75 ### 18.73 62.4 62.4 1.3
2007-Jul-04 Wed 18.54 ### 18.48 ### 9,480,973 ### ### ### 0.0
2007-Jul-03 Tue ### ### 18.51 18.55 5,365,929 49,661,672 40.6 40.6 1.3
2007-Jul-02 Mon 18.83 18.83 ### ### 31.1 31.1 0.0
2007-Jun-29 Fri 18.85 18.85 18.74 18.84 ### ### 1.3
2007-Jun-28 Thu ### ### 18.83 18.86 3,675,344 ### ### ### 1.3
2007-Jun-27 Wed 18.79 18.84 18.76 18.82 78.7 78.7 1.3
2007-Jun-26 Tue 18.72 18.79 ### 18.72 6,481,774 ### ### ### 1.3
2007-Jun-25 Mon ### ### 18.59 ### 5,526,380 ### 71.9 71.9 0.0
2007-Jun-22 Fri ### ### 18.54 18.54 29.1 29.1 1.3
2007-Jun-21 Thu ### ### 18.55 18.55 6,050,754 56,120,743 ### ### 1.3
2007-Jun-20 Wed 18.56 18.59 18.5 18.53 2,903,758 ### 32.5 32.5 ###
2007-Jun-19 Tue 18.75 18.78 ### ### 3,947,173 37,063,954 ### ### 0.0
2007-Jun-18 Mon ### ### 18.72 18.72 13,952,475 ### 32.2 32.2 1.3
2007-Jun-15 Fri ### ### 18.84 18.88 5,178,752 48,783,843 35.9 35.9 1.3
2007-Jun-14 Thu 18.8 18.88 18.77 18.84 67.5 67.5 1.3
2007-Jun-13 Wed 18.76 18.79 18.75 18.76 12,308,344 ### ### ### ###
2007-Jun-12 Tue 18.78 18.78 18.73 18.75 42.3 42.3 ###
2007-Jun-08 Fri 18.8 18.82 18.75 18.77 23,193,374 ### ### ### ###
2007-Jun-07 Thu 18.72 18.74 ### 18.7 32.7 32.7 1.3
2007-Jun-06 Wed 18.78 18.78 ### ### 4,751,148 44,613,279 33.1 33.1 0.0
2007-Jun-05 Tue 18.82 18.84 18.75 18.76 41.9 41.9 ###
2007-Jun-04 Mon ### ### 18.81 18.82 6,008,458 56,509,547 ### ### 1.3
2007-Jun-01 Fri ### ### ### ### 34.8 34.8 0.0
2007-May-31 Thu 19.27 19.28 19.2 19.21 28.7 28.7 1.4
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### 19.4 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 71.8 71.8 0.0
2007-May-25 Fri ### ### 19.27 ### 8,674,722 83,580,946 ### ### 0.0
2007-May-24 Thu 19.26 ### 19.21 19.25 43.3 43.3 1.4
2007-May-23 Wed ### ### ### ### 36.6 36.6 0.0
2007-May-22 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-21 Mon ### ### 19.27 ### 66.9 66.9 0.0
2007-May-18 Fri 19.26 ### 19.26 ### 5,532,378 ### ### ### 0.0
2007-May-17 Thu ### 19.28 ### 19.28 ### ### 1.4
2007-May-16 Wed ### ### ### ### 2,760,371 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 13,932,224 0 31.6 31.6 0.0
2007-May-10 Thu ### ### ### ### 30.9 30.9 0.0
2007-May-09 Wed ### ### ### ### 12,758,077 0 ### ### 0.0
2007-May-08 Tue 19.22 19.23 ### ### 6,122,327 58,866,174 34.9 34.9 0.0
2007-May-07 Mon 19.26 19.29 19.22 19.23 37.0 37.0 ###
2007-May-04 Fri 18.72 ### 18.71 18.89 69.9 69.9 ###
2007-May-03 Thu 18.71 18.72 ### ### ### ### 0.0
2007-May-02 Wed ### ### 18.53 ### 12,775,084 118,361,153 ### ### 0.0
2007-May-01 Tue ### 18.73 ### ### 4,983,586 46,671,282 76.1 76.1 0.0
2007-Apr-30 Mon ### ### 18.55 ### 4,972,080 46,116,042 ### ### 0.0
2007-Apr-27 Fri 18.76 18.8 ### ### ### ### 0.0
2007-Apr-26 Thu ### 18.7 ### ### 38.3 38.3 0.0
2007-Apr-24 Tue 18.55 18.83 18.53 18.8 9,570,621 ### ### ### 1.3
2007-Apr-23 Mon ### ### 18.49 18.58 40.2 40.2 1.3
2007-Apr-20 Fri ### ### 18.57 18.58 ### ### 1.3
2007-Apr-19 Thu 18.55 ### 18.55 ### 6,271,540 ### 78.9 78.9 0.0
2007-Apr-18 Wed 18.54 ### 18.48 18.56 ### ### 1.3
2007-Apr-17 Tue ### 18.7 18.59 ### 6,540,142 121,940,947 44.6 44.6 0.0
2007-Apr-16 Mon ### 18.71 ### ### ### ### 0.0
2007-Apr-13 Fri 18.84 18.84 ### ### ### ### 0.0
2007-Apr-12 Thu 18.85 18.89 18.83 18.88 15,851,372 298,956,875 64.1 64.1 1.3
2007-Apr-11 Wed 18.89 ### 18.76 18.82 15,568,543 ### 37.3 37.3 1.3
2007-Apr-10 Tue ### ### 18.81 18.81 11,875,359 111,687,751 ### ### ###
2007-Apr-05 Thu 18.4 18.59 18.4 18.48 7,051,078 130,409,687 ### ### ###
2007-Apr-04 Wed ### ### ### ### 29.3 29.3 0.0
2007-Apr-03 Tue ### ### 17.82 ### 3,193,176 ### 64.3 64.3 0.0
2007-Apr-02 Mon 17.75 ### ### 17.8 ### ### ###
2007-Mar-30 Fri ### ### 17.81 ### 5,509,983 ### 68.0 68.0 0.0
2007-Mar-29 Thu 17.55 ### 17.52 ### 4,670,027 ### ### ### 0.0
2007-Mar-28 Wed 17.52 17.58 17.43 17.58 73.0 73.0 1.3
2007-Mar-27 Tue ### ### 17.85 ### 3,636,544 32,456,155 32.3 32.3 0.0
2007-Mar-26 Mon 18.2 18.22 ### ### 2,513,948 ### 34.5 34.5 0.0
2007-Mar-23 Fri 18.2 18.28 ### ### 2,428,353 22,195,146 30.8 30.8 0.0
2007-Mar-22 Thu 18.2 18.23 ### ### 4,195,182 38,239,083 32.3 32.3 0.0
2007-Mar-21 Wed ### 18.23 ### ### 31.9 31.9 0.0
2007-Mar-20 Tue 18.58 ### 17.75 17.85 4,984,383 ### ### ### 1.3
2007-Mar-19 Mon 18.7 18.7 18.54 ### 30.2 30.2 0.0
2007-Mar-16 Fri 18.76 ### 18.7 18.77 4,619,657 ### ### ### ###
2007-Mar-15 Thu 18.8 18.8 18.57 18.7 26.5 26.5 1.3
2007-Mar-14 Wed 18.89 ### 18.5 18.55 4,714,841 43,612,279 22.9 22.9 1.3
2007-Mar-13 Tue 19.2 19.2 ### ### 2,014,385 ### ### ### 0.0
2007-Mar-12 Mon ### 19.23 ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 28.4 28.4 0.0
2007-Mar-08 Thu ### ### 18.78 ### 3,718,181 ### ### ### 0.0
2007-Mar-07 Wed ### ### 18.78 ### 2,264,072 ### ### ### 0.0
2007-Mar-06 Tue 18.75 ### 18.75 18.85 3,905,188 ### 53.2 53.2 ###
2007-Mar-05 Mon 18.85 ### 18.75 18.75 3,649,843 34,217,278 60.8 60.8 ###
2007-Mar-02 Fri 18.86 ### 18.82 ### 6,000,574 ### ### ### 0.0
2007-Mar-01 Thu 18.75 ### 18.7 ### ### ### 0.0
2007-Feb-28 Wed 18.8 ### ### ### ### ### 0.0
2007-Feb-27 Tue ### 19.4 ### ### 43.0 43.0 0.0
2007-Feb-26 Mon 19.43 19.44 ### 19.42 37.7 37.7 1.4
2007-Feb-23 Fri 19.43 19.45 19.4 19.41 5,652,074 ### ### ### ###
2007-Feb-22 Thu ### 19.45 ### 19.45 4,375,220 ### ### ### ###
2007-Feb-21 Wed ### 19.41 19.25 19.25 5,363,777 ### 39.0 39.0 1.4
2007-Feb-20 Tue 19.55 20 19.44 19.48 37.8 37.8 ###
2007-Feb-19 Mon 18.81 18.84 18.75 18.75 ### ### ###
2007-Feb-16 Fri 18.82 ### 18.8 18.8 8,996,479 ### 39.1 39.1 1.3
2007-Feb-15 Thu ### ### 18.85 ### 1,220,844 11,506,454 ### ### 0.0
2007-Feb-14 Wed 18.89 ### 18.82 18.89 989,156 9,307,957 67.0 67.0 ###
2007-Feb-13 Tue ### ### 18.81 18.85 34.1 34.1 ###
2007-Feb-12 Mon 18.88 ### 18.84 ### ### ### 0.0
2007-Feb-09 Fri 18.7 18.87 18.7 18.83 68.7 68.7 1.3
2007-Feb-08 Thu ### 18.75 ### 18.72 4,790,646 ### ### ### 1.3
2007-Feb-07 Wed ### 18.78 ### ### 5,166,745 ### ### ### 0.0
2007-Feb-06 Tue 18.74 18.8 ### ### 1,161,149 ### 36.3 36.3 0.0
2007-Feb-05 Mon 18.72 18.74 ### 18.74 2,053,324 19,239,645 ### ### 1.3
2007-Feb-02 Fri 18.71 18.79 ### 18.72 ### ### 1.3
2007-Feb-01 Thu ### 18.7 18.53 18.7 2,439,871 ### 72.1 72.1 1.3
2007-Jan-31 Wed ### ### 18.51 ### 6,374,788 ### 37.9 37.9 0.0
2007-Jan-30 Tue ### 18.85 18.29 18.7 81.4 81.4 1.3
2007-Jan-29 Mon ### 18.4 18.24 18.28 3,661,027 ### ### ### 1.3
2007-Jan-25 Thu ### ### 18.25 18.26 2,842,224 ### ### ### 1.3
2007-Jan-24 Wed ### ### 18.25 ### 4,081,226 37,241,187 ### ### 0.0
2007-Jan-23 Tue ### ### 18.21 18.22 1,601,947 14,585,727 ### ### ###
2007-Jan-22 Mon 18.2 ### ### ### 71.5 71.5 0.0
2007-Jan-19 Fri ### 18.29 ### 18.25 69.4 69.4 ###
2007-Jan-18 Thu 18.25 18.26 ### 18.2 34.4 34.4 ###
2007-Jan-17 Wed ### ### ### 18.25 ### ### ###
2007-Jan-16 Tue ### ### ### ### 32.4 32.4 0.0
2007-Jan-15 Mon 17.84 ### 17.84 ### 69.0 69.0 0.0
2007-Jan-12 Fri ### ### 17.81 17.83 2,327,951 ### 21.1 21.1 ###
2007-Jan-11 Thu 17.81 17.86 17.79 17.81 2,939,477 52,396,177 ### ### 1.3
2007-Jan-10 Wed ### ### ### 17.77 35.3 35.3 ###
2007-Jan-09 Tue ### ### 17.81 ### 6,074,556 54,093,921 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 33.1 33.1 0.0
2007-Jan-03 Wed ### ### ### ### 41.5 41.5 0.0
2007-Jan-02 Tue ### ### ### ### 1,382,449 0 29.7 29.7 0.0
2006-Dec-29 Fri ### ### 17.83 ### 1,344,941 11,990,149 ### ### 0.0
2006-Dec-28 Thu ### ### 17.85 ### 753,670 ### 27.2 27.2 0.0


1 2 3 4 5 6 7 8 Next >>
     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 2024-04-20 06:12:22 thru 2024-04-20 06:12:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000