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 Tue 25-Jun-03 02:49:10 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

(RNI) RNI NL Daily Prices Page 2...

     Prev Section TOC    Company Info for RNI    Limits Next Section


Company Details for (RNI) RNI NL

Listing Code RNI
Listing Name RNI NL
GICS Sector Materials
ISIN Name RESOURCE AND INVEST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RNI3


Maximum Price date available .. Monday 2nd June 2025
Latest price with VOLUME for RNI .. Thursday 4th May 2017

RNI 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 ### ### 0.0
MAX ### 72,710,143 ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

2400 Days for (RNI) RNI NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu ### ### ### ### 26,042 0 ### ### 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### 0.155 0.155 24,124 ### ### ### ###
2007-Sep-12 Wed 0.175 0.175 ### ### 1.9 1.9 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0.175 0.175 0.175 0.175 72.1 72.1 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0.175 0.175 0.175 0.175 54.5 54.5 0.0
2007-Aug-30 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0.2 0.2 0.2 0.2 60.1 60.1 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri ### ### ### ### 100,180 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 22.8 22.8 0.0
2007-Aug-15 Wed ### ### ### ### 0 0.0
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri 0.2 0.2 0.2 0.2 0 0.0
2007-Aug-09 Thu 0.2 0.2 0.2 0.2 0 0.0
2007-Aug-08 Wed 0.2 0.2 0.2 0.2 0 0.0
2007-Aug-07 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu 0.185 0.185 0.185 0.185 0 ###
2007-Aug-01 Wed 0.185 0.185 0.185 0.185 0 ###
2007-Jul-31 Tue 0.185 0.185 0.185 0.185 ### ### ###
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### 0.21 0.21 1.1 1.1 ###
2007-Jul-26 Thu 0.24 0.24 0.24 0.24 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### 0 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.245 0.25 0.245 0.25 ### ### 0.0
2007-Jul-20 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2007-Jul-19 Thu 0.25 0.27 0.25 0.25 63.5 63.5 0.0
2007-Jul-18 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2007-Jul-17 Tue 0.25 0.25 0.25 0.25 67.9 67.9 0.0
2007-Jul-16 Mon 0.24 0.24 0.24 0.24 4,280 1,027 ### ### 0.0
2007-Jul-13 Fri 0.23 0.23 0.23 0.23 11,677 2,685 67.1 67.1 ###
2007-Jul-12 Thu 0.28 0.28 0.25 0.25 184,459 48,881 ### ### 0.0
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 0.28 0.28 0.28 0.28 5,950 ### ### ### ###
2007-Jul-03 Tue 0.28 0.28 0.28 0.28 ### ### ###
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri ### ### 0.28 0.28 ### ### ###
2007-Jun-28 Thu ### ### ### ### 254,725 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 173,380 0 ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 70,080 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-14 Thu ### ### 0.28 ### 66.9 66.9 0.0
2007-Jun-13 Wed 0.28 ### 0.28 ### 96.9 96.9 0.0
2007-Jun-12 Tue ### ### ### ### 13,341 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 87.1 87.1 0.0
2007-Jun-06 Wed 0.28 ### 0.28 ### 30,744 ### 95.9 95.9 0.0
2007-Jun-05 Tue ### ### 0.28 0.28 6.9 6.9 ###
2007-Jun-04 Mon ### ### ### ### 23.7 23.7 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu ### ### ### ### 100,824 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 21,351 0 95.7 95.7 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 39,650 0 6.1 6.1 0.0
2007-May-18 Fri ### ### ### ### 453 0 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 98.3 98.3 0.0
2007-May-16 Wed ### ### ### ### 5.9 5.9 0.0
2007-May-15 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 3.3 3.3 0.0
2007-May-10 Thu ### ### ### 0.355 453,742 0 78.5 78.5 0.0
2007-May-09 Wed 0.355 ### 0.355 ### 91.1 91.1 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 11,850 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### 74,944 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 83,056 0 17.3 17.3 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 69.8 69.8 0.0
2007-Apr-20 Fri ### 0.4 ### ### ### ### 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0.345 ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 3,450 0 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 55,826 0 94.8 94.8 0.0
2007-Apr-02 Mon ### ### ### ### 1,970 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 0.4 0.4 0.4 0.4 71.1 71.1 0.0
2007-Mar-27 Tue 0.4 0.4 ### 0.4 ### ### 0.0
2007-Mar-26 Mon 0.42 0.42 0.4 0.4 5.8 5.8 0.0
2007-Mar-23 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### 0.385 ### 67.8 67.8 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0.42 0.42 0.42 0.42 25,023 ### ### ### ###
2007-Mar-12 Mon 0.42 0.42 0.42 0.42 1,277 ### ### ### ###
2007-Mar-09 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2007-Mar-08 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2007-Mar-07 Wed 0.42 0.42 0.385 0.42 131,774 ### ### ### ###
2007-Mar-06 Tue 0.42 0.42 0.42 0.42 ### ### ###
2007-Mar-05 Mon ### ### ### ### 88.7 88.7 0.0
2007-Mar-02 Fri 0.42 0.42 ### ### ### ### 0.0
2007-Mar-01 Thu 0.42 0.42 0.41 0.42 ### ### ###
2007-Feb-28 Wed 0.42 0.42 0.42 0.42 ### ### ###
2007-Feb-27 Tue 0.47 0.5 0.45 0.5 211,847 100,627 ### ### 0.0
2007-Feb-26 Mon 0.46 0.47 0.46 0.47 ### ### ###
2007-Feb-23 Fri 0.46 0.53 0.45 0.48 571,773 ### 91.5 91.5 0.0
2007-Feb-22 Thu ### 0.45 ### 0.41 ### ### ###
2007-Feb-21 Wed ### ### ### ### 202,351 0 ### ### 0.0
2007-Feb-20 Tue 0.28 ### 0.28 0.29 91.2 91.2 ###
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0.25 0.26 0.25 0.26 91.2 91.2 0.0
2007-Feb-15 Thu 0.255 0.255 0.21 0.21 ### ### ###
2007-Feb-14 Wed 0.26 0.26 0.255 0.255 16.9 16.9 0.0
2007-Feb-13 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2007-Feb-12 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2007-Feb-09 Fri 0.28 0.28 0.26 0.26 2.4 2.4 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0.28 0.28 0.28 0.28 72.1 72.1 ###
2007-Feb-02 Fri 0.28 0.28 0.28 0.28 1,255 351 65.7 65.7 ###
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0.28 0.28 0.28 0.28 65.1 65.1 ###
2007-Jan-29 Mon 0.29 0.29 0.28 0.28 5,950 ### 12.9 12.9 ###
2007-Jan-25 Thu 0.28 0.28 0.28 0.28 ### ### ###
2007-Jan-24 Wed 0.28 0.28 0.28 0.28 14,155 ### ### ### ###
2007-Jan-23 Tue 0.28 ### 0.28 ### 95.8 95.8 0.0
2007-Jan-22 Mon 0.29 0.29 0.29 0.29 2,377 689 ### ### ###
2007-Jan-19 Fri ### ### 0.255 0.255 37,628 ### 0.3 0.3 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 77.0 77.0 0.0
2007-Jan-09 Tue 0.325 ### 0.325 ### ### ### 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0.325 0.325 0.325 0.325 11,141 3,620 69.0 69.0 ###
2007-Jan-04 Thu 0.325 0.325 0.325 0.325 4,385 1,425 ### ### ###
2007-Jan-03 Wed 0.325 0.325 0.325 0.325 71.0 71.0 ###
2007-Jan-02 Tue ### 0.325 ### 0.325 86.2 86.2 ###
2006-Dec-29 Fri ### ### ### ### 420 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### 13,040 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### 0.325 ### 0.325 ### ### ###
2006-Dec-14 Thu 0.325 0.325 ### ### ### ### 0.0
2006-Dec-13 Wed 0.325 0.325 0.325 0.325 ### ### ###
2006-Dec-12 Tue ### ### 0.325 0.325 3.4 3.4 ###
2006-Dec-11 Mon ### ### ### ### 8,880 0 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon ### ### ### ### 99.6 99.6 0.0
2006-Dec-01 Fri ### ### ### ### 250,650 0 0.6 0.6 0.0
2006-Nov-30 Thu ### ### ### ### 6,350 0 4.3 4.3 0.0
2006-Nov-29 Wed ### ### ### ### 1,150 0 59.7 59.7 0.0
2006-Nov-28 Tue 0.4 0.45 0.4 0.4 ### ### 0.0
2006-Nov-27 Mon 0.43 0.43 0.43 0.43 27,142 11,671 ### ### ###
2006-Nov-24 Fri 0.45 0.45 0.44 0.44 ### ### ###
2006-Nov-23 Thu 0.45 0.5 0.43 0.45 ### ### 0.0
2006-Nov-22 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Nov-21 Tue 0.47 0.47 0.45 0.45 ### ### 0.0
2006-Nov-20 Mon 0.485 0.485 0.47 0.47 28,750 13,728 17.0 17.0 ###
2006-Nov-17 Fri 0.485 0.485 0.485 0.485 22,550 ### 64.9 64.9 0.0
2006-Nov-16 Thu 0.48 0.485 0.48 0.485 83.2 83.2 0.0
2006-Nov-15 Wed 0.45 0.485 0.45 0.485 96.7 96.7 0.0
2006-Nov-14 Tue 0.43 0.44 0.43 0.44 85.2 85.2 ###
2006-Nov-13 Mon 0.43 0.43 0.43 0.43 ### ### ###
2006-Nov-10 Fri 0.43 0.43 0.43 0.43 60.9 60.9 ###
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0.45 0.45 0.44 0.44 17.8 17.8 ###
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0.42 0.47 0.42 0.47 98.1 98.1 ###
2006-Nov-03 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Nov-02 Thu 0.42 0.42 0.42 0.42 ### ### ###
2006-Nov-01 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Oct-31 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Oct-30 Mon 0.45 0.48 0.45 0.45 ### ### 0.0
2006-Oct-27 Fri 0.42 0.45 0.42 0.45 96.2 96.2 0.0
2006-Oct-26 Thu 0.4 0.4 ### ### ### ### 0.0
2006-Oct-25 Wed 0.42 0.42 0.42 0.42 65.6 65.6 ###
2006-Oct-24 Tue 0.4 0.4 0.4 0.4 73.7 73.7 0.0
2006-Oct-23 Mon 0.4 0.45 0.4 0.45 99.1 99.1 0.0
2006-Oct-20 Fri 0.45 0.45 0.45 0.45 66.8 66.8 0.0
2006-Oct-19 Thu 0.45 0.45 0.45 0.45 19,025 ### 71.0 71.0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0.45 0.46 0.45 0.46 10,174 4,629 ### ### 0.0
2006-Oct-16 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Oct-13 Fri 0.45 0.45 0.44 0.45 ### ### 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0.43 0.45 0.43 0.45 92.2 92.2 0.0
2006-Oct-09 Mon ### 0.45 ### 0.45 99.9 99.9 0.0
2006-Oct-06 Fri ### ### ### ### 99.1 99.1 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0


<< Previous 1 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 2025-06-03 14:49:10 thru 2025-06-03 14:49:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000