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

Currently Fri 24-May-03 12:12:57 PM 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 Page 3...

     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 .. Thursday 2nd May 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


<< Previous 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
2006-May-24 Wed ### ### ### 18.77 5,693,570 0 69.6 69.6 ###
2006-May-23 Tue 19.25 ### 18.7 ### 5,931,482 55,459,356 27.0 27.0 0.0
2006-May-22 Mon ### 19.5 ### 19.43 ### ### 1.4
2006-May-19 Fri 19.5 19.5 ### 19.25 4,652,849 45,365,277 ### ### 1.4
2006-May-18 Thu ### 20.25 19.52 ### 32.1 32.1 0.0
2006-May-17 Wed ### ### ### ### 4,198,549 0 78.0 78.0 0.0
2006-May-16 Tue ### 20.23 19.82 20 42.6 42.6 1.4
2006-May-15 Mon 20.41 20.45 20.22 ### ### ### 0.0
2006-May-12 Fri ### 21 20.8 ### 36.6 36.6 0.0
2006-May-11 Thu 21.4 21.4 20.88 ### 21.0 21.0 0.0
2006-May-10 Wed 21.29 21.54 21.22 21.4 ### ### 1.5
2006-May-09 Tue ### 21.25 ### 21 2,922,347 ### 31.2 31.2 1.5
2006-May-08 Mon 20.8 21 ### ### 2,677,750 28,116,375 71.0 71.0 0.0
2006-May-05 Fri ### 20.48 ### 20.4 59.1 59.1 1.5
2006-May-04 Thu ### ### ### ### 2,049,258 0 ### ### 0.0
2006-May-03 Wed ### ### 20.85 20.85 2,607,125 27,179,278 25.6 25.6 ###
2006-May-02 Tue ### 21.25 ### ### ### ### 0.0
2006-May-01 Mon 21.45 21.5 20.8 21 1,812,788 ### 18.1 18.1 1.5
2006-Apr-28 Fri 21.26 21.45 ### 21.2 ### ### 1.5
2006-Apr-27 Thu ### ### 21.5 21.5 2,181,746 ### 17.7 17.7 1.5
2006-Apr-26 Wed ### 22.22 ### 22.22 ### ### 1.6
2006-Apr-24 Mon 21.57 ### 21.27 21.28 ### ### 1.5
2006-Apr-21 Fri 21.5 ### 21.45 21.55 1,859,424 19,942,322 ### ### ###
2006-Apr-20 Thu 21.49 21.59 ### 21.49 ### ### ###
2006-Apr-19 Wed 21.74 21.74 ### ### 24.8 24.8 0.0
2006-Apr-18 Tue ### 21.2 20.86 ### 64.5 64.5 0.0
2006-Apr-13 Thu 20.85 ### 20.84 20.85 71.4 71.4 ###
2006-Apr-11 Tue ### ### 20.88 ### ### ### 0.0
2006-Apr-10 Mon ### 21.25 20.51 21 ### ### 1.5
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 21.75 ### 21.25 21.74 32.7 32.7 1.6
2006-Apr-05 Wed ### 20.25 20 ### 3,270,080 ### 66.0 66.0 0.0
2006-Apr-04 Tue 20.2 ### 19.75 20 2,694,773 26,610,883 33.3 33.3 1.4
2006-Apr-03 Mon 19.8 ### ### ### 2,602,625 0 67.6 67.6 0.0
2006-Mar-31 Fri 19.7 20 19.49 19.85 11,360,475 224,312,578 ### ### 1.4
2006-Mar-30 Thu ### 19.43 ### ### ### ### 0.0
2006-Mar-29 Wed ### ### 18.8 ### ### ### 0.0
2006-Mar-28 Tue 18.85 ### 18.85 ### ### ### 0.0
2006-Mar-27 Mon ### ### 18.76 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 3,990,443 0 30.9 30.9 0.0
2006-Mar-23 Thu 19.2 19.48 18.8 ### 23.0 23.0 0.0
2006-Mar-22 Wed ### 19.5 ### ### 1,742,341 16,987,824 77.1 77.1 0.0
2006-Mar-21 Tue ### 19.46 ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 18.88 ### 1,577,056 ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 3,870,372 0 ### ### 0.0
2006-Mar-16 Thu 18.72 ### ### ### 7,527,928 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 85.2 85.2 0.0
2006-Mar-14 Tue 18.2 18.2 ### ### 21.9 21.9 0.0
2006-Mar-13 Mon ### ### 17.85 ### ### ### 0.0
2006-Mar-10 Fri 17.55 17.89 17.55 17.82 1,655,977 ### ### ### 1.3
2006-Mar-09 Thu 17.5 ### 17.5 ### ### ### 0.0
2006-Mar-08 Wed 17.7 ### 17.55 17.57 ### ### 1.3
2006-Mar-07 Tue ### 17.8 ### 17.75 2,611,580 ### ### ### 1.3
2006-Mar-06 Mon 17.55 17.85 17.55 17.76 1,232,147 ### 79.3 79.3 1.3
2006-Mar-03 Fri 17.7 ### 17.55 ### ### ### 0.0
2006-Mar-02 Thu 17.45 17.85 ### 17.75 3,107,078 27,730,671 ### ### 1.3
2006-Mar-01 Wed 17.73 17.78 ### 17.44 ### ### 1.2
2006-Feb-28 Tue ### ### 17.74 17.89 ### ### 1.3
2006-Feb-27 Mon 17.85 ### 17.82 ### 3,107,923 ### ### ### 0.0
2006-Feb-24 Fri 17.51 17.75 17.5 ### 73.9 73.9 0.0
2006-Feb-23 Thu 17.45 ### 17.44 ### 2,928,144 ### 73.4 73.4 0.0
2006-Feb-22 Wed 17.25 17.44 17.2 ### 1,537,671 ### 69.1 69.1 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### 16.88 ### 25.7 25.7 0.0
2006-Feb-17 Fri ### ### 16.8 ### 2,656,158 22,311,727 27.4 27.4 0.0
2006-Feb-16 Thu ### 17.26 ### ### 2,061,120 ### 36.4 36.4 0.0
2006-Feb-15 Wed ### 17.55 17.2 17.25 ### ### 1.2
2006-Feb-14 Tue 17.25 17.41 ### ### 2,958,454 25,753,342 74.0 74.0 0.0
2006-Feb-13 Mon 17.2 ### ### ### 2,172,645 0 ### ### 0.0
2006-Feb-10 Fri ### 17.51 ### ### 2,829,156 ### 75.7 75.7 0.0
2006-Feb-09 Thu ### 17.21 16.82 ### 2,554,946 ### 75.6 75.6 0.0
2006-Feb-08 Wed 16.79 16.79 ### ### 39.1 39.1 0.0
2006-Feb-07 Tue ### ### 16.83 ### ### ### 0.0
2006-Feb-06 Mon 16.89 16.89 ### ### 22.0 22.0 0.0
2006-Feb-03 Fri ### ### ### 16.8 1,372,674 0 ### ### 1.2
2006-Feb-02 Thu 17.21 ### ### 16.7 3,605,070 0 ### ### 1.2
2006-Feb-01 Wed 16.77 ### 16.77 ### ### ### 0.0
2006-Jan-31 Tue ### ### ### 16.78 75.4 75.4 1.2
2006-Jan-30 Mon ### ### ### ### 4,056,175 0 ### ### 0.0
2006-Jan-27 Fri 16.86 ### 16.86 ### ### ### 0.0
2006-Jan-25 Wed ### ### 16.2 ### ### ### 0.0
2006-Jan-24 Tue 15.85 ### 15.77 ### 70.3 70.3 0.0
2006-Jan-23 Mon 15.7 ### ### ### 2,338,020 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 4,385,552 0 ### ### 0.0
2006-Jan-19 Thu ### 16.23 ### ### ### ### 0.0
2006-Jan-18 Wed 16.25 16.26 ### ### ### ### 0.0
2006-Jan-17 Tue ### 16.49 ### 16.4 2,314,772 ### 81.0 81.0 ###
2006-Jan-16 Mon 16.2 16.2 ### ### ### ### 0.0
2006-Jan-13 Fri ### 16.21 ### ### ### ### 0.0
2006-Jan-12 Thu 16.44 16.44 ### 16.22 ### ### 1.2
2006-Jan-11 Wed 16.84 16.84 16.45 16.45 2,305,256 38,370,986 ### ### 1.2
2006-Jan-10 Tue 16.71 16.87 ### 16.81 ### ### ###
2006-Jan-09 Mon 16.82 16.82 ### 16.7 1,067,555 ### ### ### 1.2
2006-Jan-06 Fri 16.7 16.77 16.53 ### 6,387,224 106,347,279 ### ### 0.0
2006-Jan-05 Thu 16.86 16.86 16.52 16.53 17.3 17.3 ###
2006-Jan-04 Wed 16.8 ### 16.8 16.85 2,811,844 23,619,489 ### ### ###
2006-Jan-03 Tue 16.46 16.73 16.46 ### ### ### 0.0
2005-Dec-30 Fri ### 16.7 16.41 16.45 14.6 14.6 1.2
2005-Dec-29 Thu 16.76 16.89 16.73 16.77 898,081 15,096,741 64.6 64.6 1.2
2005-Dec-28 Wed ### 16.72 ### 16.71 ### ### ###
2005-Dec-27 Tue ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-23 Fri ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-22 Thu 16.51 16.7 16.51 ### 1,164,475 ### 72.9 72.9 0.0
2005-Dec-21 Wed ### 16.76 16.28 ### 85.2 85.2 0.0
2005-Dec-20 Tue 16.2 16.27 ### ### 32.8 32.8 0.0
2005-Dec-19 Mon ### 16.4 ### ### 1,531,822 12,560,940 ### ### 0.0
2005-Dec-16 Fri 16.45 16.46 16.27 ### 2,165,587 ### ### ### 0.0
2005-Dec-15 Thu ### 16.5 16.26 ### 38.1 38.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### 15.8 ### 954,542 7,540,881 35.7 35.7 0.0
2005-Dec-12 Mon ### 16.23 ### ### ### ### 0.0
2005-Dec-09 Fri 15.73 ### 15.73 ### 82.2 82.2 0.0
2005-Dec-08 Thu ### ### 15.74 15.74 25.7 25.7 1.1
2005-Dec-07 Wed 16.25 ### ### ### 19.2 19.2 0.0
2005-Dec-06 Tue ### 16.4 ### 16.28 ### ### 1.2
2005-Dec-05 Mon ### ### ### 16.25 2,492,654 0 27.7 27.7 ###
2005-Dec-02 Fri ### ### ### ### 3,667,285 0 ### ### 0.0
2005-Dec-01 Thu 15.7 ### ### 15.89 3,174,241 0 85.2 85.2 ###
2005-Nov-30 Wed 15.79 15.89 ### ### ### ### 0.0
2005-Nov-29 Tue ### 15.79 15.5 ### ### ### 0.0
2005-Nov-28 Mon 15.45 15.75 15.45 15.73 81.2 81.2 ###
2005-Nov-25 Fri 15.47 15.55 ### 15.4 ### ### ###
2005-Nov-24 Thu 15.22 15.5 ### 15.5 83.9 83.9 1.1
2005-Nov-23 Wed ### ### 15.2 15.2 11.4 11.4 1.1
2005-Nov-22 Tue 15.7 15.81 15.41 15.46 ### ### 1.1
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### 15.82 15.89 28.9 28.9 ###
2005-Nov-17 Thu ### ### ### 15.74 21.7 21.7 1.1
2005-Nov-16 Wed 15.74 15.89 ### 15.75 ### ### 1.1
2005-Nov-15 Tue ### 15.76 15.53 ### 4,006,826 ### 33.0 33.0 0.0
2005-Nov-14 Mon 15.44 ### 15.41 ### ### ### 0.0
2005-Nov-11 Fri 15.5 15.5 ### ### ### ### 0.0
2005-Nov-10 Thu 15.25 15.29 14.71 15.29 ### ### 1.1
2005-Nov-09 Wed 15.25 ### ### 15.25 73.4 73.4 ###
2005-Nov-08 Tue 15.7 ### 15.7 15.87 77.8 77.8 ###
2005-Nov-07 Mon 15.24 ### ### ### 90.4 90.4 0.0
2005-Nov-04 Fri 15.47 15.57 ### ### 3,301,159 25,699,522 ### ### 0.0
2005-Nov-03 Thu 15.28 15.45 15.2 15.45 5,958,825 ### 76.5 76.5 ###
2005-Nov-02 Wed 15.52 15.52 ### ### 3,408,576 26,450,549 ### ### 0.0
2005-Nov-01 Tue 15.4 ### ### 15.52 3,098,653 0 ### ### 1.1
2005-Oct-31 Mon ### ### 14.83 ### 2,947,648 ### 74.2 74.2 0.0
2005-Oct-28 Fri ### ### 14.58 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### 15.24 2,449,059 0 ### ### 1.1
2005-Oct-26 Wed 14.76 ### 14.76 ### 84.2 84.2 0.0
2005-Oct-25 Tue 14.73 14.77 14.57 14.7 3,963,051 58,137,958 33.2 33.2 ###
2005-Oct-24 Mon 14.41 14.73 14.41 ### 3,698,951 ### 82.4 82.4 0.0
2005-Oct-21 Fri ### 14.75 ### 14.57 1,847,742 ### 92.1 92.1 ###
2005-Oct-20 Thu 14.75 14.8 ### 14.49 28.8 28.8 ###
2005-Oct-19 Wed 14.56 14.75 ### ### 27.6 27.6 0.0
2005-Oct-18 Tue 14.45 14.73 14.42 ### 80.5 80.5 0.0


<< Previous 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 2024-05-03 12:12:57 thru 2024-05-03 12:12:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000