S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Regional Express Holdings Limited (REX)
Regional Express Holdings Limited (REX) Historical

REX Regional Express Holdings Limited

0.77

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 20 minutes

REX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.77	0.01	1.32%	0.76	0.77	0.755	11,183
May 07 2024	0.76	-0.02	-2.56%	0.79	0.79	0.76	10,993
May 06 2024	0.78	0.00	0.00%	0.79	0.80	0.78	25,628
May 03 2024	0.78	0.00	0.00%	0.78	0.78	0.78	3,087
May 02 2024	0.78	-0.015	-1.89%	0.795	0.795	0.78	8,241
May 01 2024	0.795	0.005	0.63%	0.81	0.81	0.79	9,509
Apr 30 2024	0.79	0.03	3.95%	0.80	0.80	0.79	76,691
Apr 29 2024	0.76	0.00	0.00%	0.76	0.765	0.76	11,514
Apr 26 2024	0.76	-0.015	-1.94%	0.755	0.77	0.755	9,320
Apr 24 2024	0.775	0.00	0.00%	0.775	0.775	0.775	0.00
Apr 23 2024	0.775	0.015	1.97%	0.755	0.775	0.755	3,313
Apr 22 2024	0.76	-0.01	-1.30%	0.77	0.77	0.76	10,109
Apr 19 2024	0.77	-0.02	-2.53%	0.80	0.80	0.73	52,195
Apr 18 2024	0.79	0.00	0.00%	0.79	0.79	0.79	0.00
Apr 17 2024	0.79	0.00	0.00%	0.79	0.79	0.79	541
Apr 16 2024	0.79	-0.015	-1.86%	0.805	0.805	0.79	4,320
Apr 15 2024	0.805	0.005	0.63%	0.80	0.805	0.80	21,931
Apr 12 2024	0.80	0.02	2.56%	0.78	0.80	0.78	1,876
Apr 11 2024	0.78	-0.005	-0.64%	0.80	0.80	0.78	27,801
Apr 10 2024	0.785	0.005	0.64%	0.78	0.785	0.7775	10,417
Apr 09 2024	0.78	0.01	1.30%	0.775	0.795	0.775	16,906
Apr 08 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Apr 05 2024	0.77	-0.01	-1.28%	0.78	0.785	0.77	14,689
Apr 04 2024	0.78	-0.02	-2.50%	0.795	0.80	0.78	17,299
Apr 03 2024	0.80	0.01	1.27%	0.80	0.805	0.785	6,221
Apr 02 2024	0.79	-0.02	-2.47%	0.815	0.815	0.78	14,333
Mar 28 2024	0.81	0.00	0.00%	0.81	0.81	0.81	0.00
Mar 27 2024	0.81	0.025	3.18%	0.79	0.81	0.79	15,710
Mar 26 2024	0.785	0.00	0.00%	0.785	0.785	0.78	18,261
Mar 25 2024	0.785	-0.015	-1.88%	0.80	0.80	0.785	12,403
Mar 22 2024	0.80	0.00	0.00%	0.80	0.81	0.79	17,901
Mar 21 2024	0.80	0.00	0.00%	0.81	0.81	0.80	4,356
Mar 20 2024	0.80	0.01	1.27%	0.80	0.81	0.79	14,725
Mar 19 2024	0.79	0.00	0.00%	0.79	0.79	0.79	5,312
Mar 18 2024	0.79	-0.0075	-0.94%	0.80	0.80	0.79	17,913
Mar 15 2024	0.7975	-0.0225	-2.74%	0.805	0.81	0.7975	43,288
Mar 14 2024	0.82	0.02	2.50%	0.80	0.82	0.80	10,364
Mar 13 2024	0.80	-0.025	-3.03%	0.82	0.82	0.795	72,845
Mar 12 2024	0.825	-0.005	-0.60%	0.84	0.84	0.825	19,456
Mar 11 2024	0.83	0.035	4.40%	0.81	0.83	0.80	20,504
Mar 07 2024	0.795	-0.015	-1.85%	0.795	0.805	0.795	11,881
Mar 06 2024	0.81	0.005	0.62%	0.82	0.84	0.81	4,270
Mar 05 2024	0.805	-0.01	-1.23%	0.81	0.81	0.78	94,965
Mar 04 2024	0.815	0.00	0.00%	0.82	0.83	0.815	15,078
Mar 03 2024	0.815	-0.03	-3.55%	0.845	0.845	0.81	36,571
Feb 29 2024	0.845	-0.015	-1.74%	0.885	0.885	0.845	66,861
Feb 28 2024	0.86	-0.005	-0.58%	0.88	0.885	0.86	21,211
Feb 27 2024	0.865	-0.015	-1.70%	0.89	0.89	0.865	15,019
Feb 26 2024	0.88	-0.02	-2.22%	0.89	0.90	0.88	13,739
Feb 25 2024	0.90	0.02	2.27%	0.885	0.90	0.885	21,370
Feb 22 2024	0.88	-0.02	-2.22%	0.90	0.90	0.88	27,071
Feb 21 2024	0.90	0.02	2.27%	0.89	0.90	0.89	32,340
Feb 20 2024	0.88	0.015	1.73%	0.885	0.89	0.88	8,882
Feb 19 2024	0.865	-0.01	-1.14%	0.8925	0.90	0.865	11,390
Feb 18 2024	0.875	-0.015	-1.69%	0.89	0.90	0.875	14,958
Feb 15 2024	0.89	0.005	0.56%	0.88	0.895	0.88	6,616
Feb 14 2024	0.885	0.01	1.14%	0.885	0.90	0.88	13,296
Feb 13 2024	0.875	-0.02	-2.23%	0.89	0.90	0.875	42,981
Feb 12 2024	0.895	0.02	2.29%	0.88	0.895	0.88	9,049
Feb 11 2024	0.875	-0.015	-1.69%	0.895	0.895	0.875	59,765
Feb 08 2024	0.89	-0.01	-1.11%	0.90	0.90	0.89	15,971

Regional Express

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions