Register to chat with like-minded investors on our interactive forums.

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

-0.02 (-2.53%)

Last Updated: 23:21:46

Delayed by 20 minutes

REX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 08 2024	0.795	-0.015	-1.85%	0.795	0.805	0.795	11,881
Mar 07 2024	0.81	0.005	0.62%	0.82	0.84	0.81	4,270
Mar 06 2024	0.805	-0.01	-1.23%	0.81	0.81	0.78	94,965
Mar 05 2024	0.815	0.00	0.00%	0.82	0.83	0.815	15,078
Mar 04 2024	0.815	-0.03	-3.55%	0.845	0.845	0.81	36,571
Mar 01 2024	0.845	-0.015	-1.74%	0.885	0.885	0.845	66,861
Feb 29 2024	0.86	-0.005	-0.58%	0.88	0.885	0.86	21,211
Feb 28 2024	0.865	-0.015	-1.70%	0.89	0.89	0.865	15,019
Feb 27 2024	0.88	-0.02	-2.22%	0.89	0.90	0.88	13,739
Feb 26 2024	0.90	0.02	2.27%	0.885	0.90	0.885	21,370
Feb 23 2024	0.88	-0.02	-2.22%	0.90	0.90	0.88	27,071
Feb 22 2024	0.90	0.02	2.27%	0.89	0.90	0.89	32,340
Feb 21 2024	0.88	0.015	1.73%	0.885	0.89	0.88	8,882
Feb 20 2024	0.865	-0.01	-1.14%	0.8925	0.90	0.865	11,390
Feb 19 2024	0.875	-0.015	-1.69%	0.89	0.90	0.875	14,958
Feb 16 2024	0.89	0.005	0.56%	0.88	0.895	0.88	6,616
Feb 15 2024	0.885	0.01	1.14%	0.885	0.90	0.88	13,296
Feb 14 2024	0.875	-0.02	-2.23%	0.89	0.90	0.875	42,981
Feb 13 2024	0.895	0.02	2.29%	0.88	0.895	0.88	9,049
Feb 12 2024	0.875	-0.015	-1.69%	0.895	0.895	0.875	59,765
Feb 09 2024	0.89	-0.01	-1.11%	0.90	0.90	0.89	15,971
Feb 08 2024	0.90	0.01	1.12%	0.895	0.90	0.89	49,016
Feb 07 2024	0.89	-0.005	-0.56%	0.895	0.90	0.88	136,705
Feb 06 2024	0.895	0.015	1.70%	0.885	0.895	0.885	18,384
Feb 05 2024	0.88	-0.01	-1.12%	0.89	0.90	0.88	32,367
Feb 02 2024	0.89	0.00	0.00%	0.895	0.905	0.89	19,148
Feb 01 2024	0.89	-0.02	-2.20%	0.90	0.90	0.89	41,190
Jan 31 2024	0.91	0.02	2.25%	0.90	0.91	0.90	30,356
Jan 30 2024	0.89	0.01	1.14%	0.88	0.895	0.88	14,112
Jan 29 2024	0.88	-0.01	-1.12%	0.90	0.90	0.88	7,470
Jan 25 2024	0.89	-0.02	-2.20%	0.91	0.91	0.88	29,566
Jan 24 2024	0.91	-0.005	-0.55%	0.91	0.91	0.89	17,982
Jan 23 2024	0.915	0.045	5.17%	0.87	0.925	0.87	39,218
Jan 22 2024	0.87	0.02	2.35%	0.86	0.87	0.855	28,115

Regional Express

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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