ASX, RSSL End of Day and Historical Share Prices [RSSL]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, RSSL:

02 Sep 2025

LAST: 10.000	CHANGE: 0.07	OPEN: 9.960	HIGH: 10.000	ASK: 10.100	VOLUME: 6.6K
LAST: 10.000	CHG(%): 0.70	PREV: 9.930	LOW: 9.960	BID: 9.600

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	9.960	10.000	9.960	10.000	6.6K
01 Sep 25	10.000	10.020	9.930	9.930	23K
29 Aug 25	10.110	10.110	10.030	10.040	1.9K
28 Aug 25	10.060	10.100	10.060	10.080	12.5K
27 Aug 25	10.000	10.000	10.000	10.000	9.9K
26 Aug 25	10.060	10.060	9.940	9.940	968
25 Aug 25	10.100	10.100	10.040	10.060	18.3K
22 Aug 25	9.760	9.810	9.760	9.810	2.9K
21 Aug 25	9.800	9.800	9.750	9.750	13.3K
20 Aug 25	9.730	9.730	9.670	9.670	100.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	10.01
MA10:	9.93
MA20:	9.77
MA50:	9.55
MA100:	9.13
STO9:	69.44
STO14:	75.00
RSI14:	63.87
WPR14:	-19.51
MTM14:	0.17
ROC14:	0.02
ATR:	0.10
Week High:	10.11
Week Low:	9.93
Month High:	10.11
Month Low:	9.30
Volatility:	5.81

RECENT DIVIDENDS

Date	Amount
01 Jul 2025	$0.01
30 Jun 2025	$0.01