Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-03 08:49:48 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 Page 7...

     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
2004-Jan-09 Fri 6.5 6.5 ### ### 11.9 11.9 0.0
2004-Jan-08 Thu 6.52 6.55 6.5 6.52 8,506,375 ### ### ### 0.5
2004-Jan-07 Wed 6.57 ### 6.51 6.52 32.2 32.2 0.5
2004-Jan-06 Tue 6.49 6.59 6.49 6.57 77.3 77.3 ###
2004-Jan-05 Mon 6.49 6.5 6.41 6.44 ### ### 0.5
2004-Jan-02 Fri 6.55 6.58 6.52 6.54 656,280 ### ### ### 0.5
2003-Dec-31 Wed 6.5 6.59 6.5 6.55 ### ### 0.5
2003-Dec-30 Tue 6.45 6.51 6.44 6.5 72.9 72.9 0.5
2003-Dec-29 Mon 6.44 6.45 6.4 6.41 ### ### 0.5
2003-Dec-24 Wed ### 6.43 ### ### 2,388,881 7,680,252 78.6 78.6 0.0
2003-Dec-23 Tue ### ### ### ### 982,774 0 ### ### 0.0
2003-Dec-22 Mon 6.2 6.28 ### 6.25 901,045 2,829,281 74.1 74.1 ###
2003-Dec-19 Fri 6 ### 6 ### 81.9 81.9 0.0
2003-Dec-18 Thu 6.22 6.22 ### ### 17.9 17.9 0.0
2003-Dec-17 Wed 6.27 6.29 ### 6.23 4,707,441 ### ### ### 0.4
2003-Dec-16 Tue ### 6.27 ### 6.27 3,849,152 ### 86.1 86.1 0.4
2003-Dec-15 Mon ### 6.24 ### 6.21 89.2 89.2 ###
2003-Dec-12 Fri 5.89 6 5.86 ### 82.5 82.5 0.0
2003-Dec-11 Thu ### ### 5.81 5.85 ### ### 0.4
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 3,590,773 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 5,078,123 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### 6 ### 75.0 75.0 0.0
2003-Dec-03 Wed ### ### 5.89 ### 78.0 78.0 0.0
2003-Dec-02 Tue ### ### 5.88 ### 3,101,344 9,117,951 29.8 29.8 0.0
2003-Dec-01 Mon 5.83 5.87 5.81 5.87 3,033,927 ### 76.7 76.7 ###
2003-Nov-28 Fri ### ### 5.81 5.84 2,871,023 8,340,321 23.5 23.5 0.4
2003-Nov-27 Thu 6 6 ### ### 1,515,751 4,547,253 ### ### 0.0
2003-Nov-26 Wed ### ### ### 6 4,114,644 0 24.5 24.5 0.4
2003-Nov-25 Tue ### ### 6 ### 1,481,051 4,443,153 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 34.9 34.9 0.0
2003-Nov-20 Thu 6 ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 4,205,489 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 3,815,586 0 33.6 33.6 0.0
2003-Nov-13 Thu ### ### ### ### 33.0 33.0 0.0
2003-Nov-12 Wed ### ### ### ### 7,317,282 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 6.25 6.25 ### ### 2,765,840 8,643,250 ### ### 0.0
2003-Nov-07 Fri 6.2 6.29 6.2 6.25 3,369,624 ### 76.7 76.7 ###
2003-Nov-06 Thu 6.29 6.29 ### ### 2,970,328 9,341,681 18.7 18.7 0.0
2003-Nov-05 Wed 6.25 6.25 ### 6.21 39.8 39.8 ###
2003-Nov-04 Tue ### ### ### ### 2,100,688 0 75.7 75.7 0.0
2003-Nov-03 Mon ### ### 6.24 6.26 2,279,328 ### ### ### 0.4
2003-Oct-31 Fri ### ### ### ### 36.5 36.5 0.0
2003-Oct-30 Thu 6.25 ### 6.25 ### ### ### 0.0
2003-Oct-29 Wed ### ### 6.28 6.28 4,242,228 ### ### ### 0.4
2003-Oct-28 Tue 6.22 ### 6.2 6.26 6,293,229 ### ### ### 0.4
2003-Oct-27 Mon ### ### ### 6.2 3,541,326 0 21.5 21.5 0.4
2003-Oct-24 Fri 6.4 6.4 6.24 6.25 2,001,450 ### 16.9 16.9 ###
2003-Oct-23 Thu 6.49 6.49 ### ### 3,297,885 ### 19.4 19.4 0.0
2003-Oct-22 Wed 6.49 6.57 6.42 6.5 ### ### 0.5
2003-Oct-21 Tue ### 6.46 ### 6.46 ### ### ###
2003-Oct-20 Mon ### ### 6.28 ### ### ### 0.0
2003-Oct-17 Fri ### ### 6.27 ### 4,763,658 ### ### ### 0.0
2003-Oct-16 Thu 6.25 ### 6.25 ### 73.7 73.7 0.0
2003-Oct-15 Wed ### ### 6.27 ### 2,494,722 7,820,953 30.7 30.7 0.0
2003-Oct-14 Tue ### ### ### 6.27 78.9 78.9 0.4
2003-Oct-13 Mon ### ### ### ### 32.6 32.6 0.0
2003-Oct-10 Fri ### ### ### ### 3,499,089 0 ### ### 0.0
2003-Oct-09 Thu 6.2 6.2 ### ### 21.2 21.2 0.0
2003-Oct-08 Wed ### 6.28 ### 6.2 ### ### 0.4
2003-Oct-07 Tue ### ### ### ### 3,031,674 0 ### ### 0.0
2003-Oct-06 Mon ### ### 5.85 5.88 ### ### 0.4
2003-Oct-03 Fri 5.73 5.89 5.73 5.85 2,391,886 13,896,857 82.3 82.3 0.4
2003-Oct-02 Thu 5.76 5.8 ### 5.71 3,395,382 ### ### ### 0.4
2003-Oct-01 Wed 5.75 5.78 ### ### 3,116,385 9,006,352 ### ### 0.0
2003-Sep-30 Tue 5.86 ### 5.77 5.79 2,502,243 7,218,971 22.9 22.9 ###
2003-Sep-29 Mon 5.75 5.8 5.7 5.77 72.8 72.8 0.4
2003-Sep-26 Fri 5.81 5.87 5.74 5.82 ### ### 0.4
2003-Sep-25 Thu ### ### 5.55 ### 3,562,777 ### 76.9 76.9 0.0
2003-Sep-24 Wed 5.5 ### 5.5 ### 3,412,942 ### 86.8 86.8 0.0
2003-Sep-23 Tue 5.55 ### 5.48 5.5 31.6 31.6 0.4
2003-Sep-22 Mon ### 5.73 5.55 ### 32.3 32.3 0.0
2003-Sep-19 Fri 5.8 5.8 ### ### ### ### 0.0
2003-Sep-18 Thu 5.71 5.77 5.7 5.76 ### ### ###
2003-Sep-17 Wed 5.81 5.83 5.74 5.8 1,767,254 ### 33.6 33.6 0.4
2003-Sep-16 Tue 5.8 5.85 5.77 5.81 3,667,475 21,308,029 69.2 69.2 ###
2003-Sep-15 Mon 5.82 5.83 5.79 5.79 ### ### ###
2003-Sep-12 Fri 5.88 5.89 5.82 5.85 2,517,982 14,742,784 ### ### 0.4
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 2,399,082 0 ### ### 0.0
2003-Sep-09 Tue ### ### 5.87 ### ### ### 0.0
2003-Sep-08 Mon 5.82 ### 5.82 ### ### ### 0.0
2003-Sep-05 Fri 5.88 ### 5.82 5.82 1,242,075 ### 25.9 25.9 0.4
2003-Sep-04 Thu 5.78 5.89 5.78 5.85 ### ### 0.4
2003-Sep-03 Wed 5.86 5.86 5.77 5.78 21.6 21.6 0.4
2003-Sep-02 Tue 5.88 5.89 5.8 5.86 1,763,372 ### 33.1 33.1 0.4
2003-Sep-01 Mon 5.86 ### 5.86 5.88 69.5 69.5 0.4
2003-Aug-29 Fri 5.79 ### 5.79 5.81 2,504,151 ### 70.0 70.0 ###
2003-Aug-28 Thu ### 5.8 ### 5.78 81.4 81.4 0.4
2003-Aug-27 Wed ### 5.72 ### ### ### ### 0.0
2003-Aug-26 Tue 5.75 5.8 5.7 5.74 37.3 37.3 0.4
2003-Aug-25 Mon 5.7 5.78 5.7 5.77 75.3 75.3 0.4
2003-Aug-22 Fri 5.55 5.75 5.52 5.74 ### ### 0.4
2003-Aug-21 Thu 5.45 5.56 5.45 5.5 4,600,641 25,326,528 ### ### 0.4
2003-Aug-20 Wed 5.45 5.46 5.41 5.44 ### ### 0.4
2003-Aug-19 Tue 5.5 5.5 ### 5.4 ### ### 0.4
2003-Aug-18 Mon 5.43 5.5 5.43 5.5 1,258,741 ### ### ### 0.4
2003-Aug-15 Fri 5.5 5.5 ### ### 1,263,953 3,475,870 14.7 14.7 0.0
2003-Aug-14 Thu 5.5 ### 5.5 5.51 3,339,723 ### ### ### ###
2003-Aug-13 Wed 5.45 5.51 5.43 5.51 ### ### ###
2003-Aug-12 Tue 5.43 5.43 ### ### 1,415,249 ### 28.2 28.2 0.0
2003-Aug-11 Mon ### 5.41 ### 5.4 2,517,224 ### 69.8 69.8 0.4
2003-Aug-08 Fri ### 5.42 ### ### 2,937,882 ### 69.0 69.0 0.0
2003-Aug-07 Thu ### 5.4 ### ### ### ### 0.0
2003-Aug-06 Wed ### 5.43 ### 5.4 2,735,420 ### 75.1 75.1 0.4
2003-Aug-05 Tue 5.44 5.44 ### 5.41 4,034,173 10,972,950 28.0 28.0 ###
2003-Aug-04 Mon ### 5.47 ### 5.47 ### ### ###
2003-Aug-01 Fri 5.4 5.51 ### 5.46 74.4 74.4 ###
2003-Jul-31 Thu 5.2 ### 5.2 5.29 5,842,772 ### ### ### 0.4
2003-Jul-30 Wed ### ### ### ### 28.4 28.4 0.0
2003-Jul-29 Tue ### ### ### ### 3,517,483 0 24.5 24.5 0.0
2003-Jul-28 Mon 5.2 5.24 ### 5.21 1,856,288 4,863,474 68.0 68.0 0.4
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 2,201,649 0 25.1 25.1 0.0
2003-Jul-23 Wed ### ### ### ### 1,645,954 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 9,933,159 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 3,023,984 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 21.0 21.0 0.0
2003-Jul-15 Tue ### ### ### ### 3,743,943 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 71.4 71.4 0.0
2003-Jul-11 Fri ### ### ### ### 3,090,144 0 67.9 67.9 0.0
2003-Jul-10 Thu ### ### ### ### 4,353,689 0 26.0 26.0 0.0
2003-Jul-09 Wed ### 5.21 ### ### 1,788,342 ### 81.2 81.2 0.0
2003-Jul-08 Tue ### ### ### ### 75.8 75.8 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 5.24 5.24 ### ### 3,131,981 ### ### ### 0.0
2003-Jul-02 Wed 5.26 5.26 ### 5.2 3,472,577 9,132,877 ### ### ###
2003-Jul-01 Tue 5.2 5.27 ### 5.26 77.8 77.8 0.4
2003-Jun-30 Mon 5.23 5.27 ### 5.24 1,440,975 ### 71.8 71.8 0.4
2003-Jun-27 Fri ### 5.28 ### 5.28 11,726,180 ### 86.4 86.4 0.4
2003-Jun-25 Wed 5.22 5.22 ### 5.21 33.3 33.3 0.4
2003-Jun-24 Tue ### 5.25 ### 5.23 ### ### ###
2003-Jun-23 Mon 5.2 5.25 ### 5.22 ### ### 0.4
2003-Jun-20 Fri ### ### ### 5.27 ### ### ###
2003-Jun-19 Thu 5.22 5.27 ### ### 22.2 22.2 0.0
2003-Jun-18 Wed 5.28 5.28 ### ### 2,499,526 6,598,748 16.6 16.6 0.0
2003-Jun-17 Tue 5.4 5.46 5.26 ### ### ### 0.0
2003-Jun-16 Mon 5.2 ### 5.2 ### ### ### 0.0
2003-Jun-13 Fri ### 5.25 ### 5.24 5,712,959 ### 78.6 78.6 0.4
2003-Jun-12 Thu 5.23 5.24 ### ### 2,489,886 ### ### ### 0.0
2003-Jun-11 Wed ### 5.22 ### ### 6,879,652 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 4,833,244 0 ### ### 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 08:49:48 thru 2024-05-03 08:49:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000