ASX - Delayed Quote
AUD
Reef Casino Trust (RCT.AX)
4.6500
+0.0100
(+0.22%)
At close: October 30 at 11:17:26 AM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
762
Oct 30, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
762
Oct 29, 2026
4.6500
4.6500
4.6400
4.6400
4.6400
889
Oct 28, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
1,760
Oct 27, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
1,170
Oct 26, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
300
Oct 23, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
-
Oct 22, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
423
Oct 21, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
145
Oct 20, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
955
Oct 19, 2026
4.6300
4.6400
4.6300
4.6400
4.6400
10,927
Oct 16, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
10,687
Oct 15, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
687
Oct 14, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
702
Oct 13, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
804
Oct 12, 2026
4.6300
4.6500
4.6300
4.6400
4.6400
2,939
Oct 9, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
701
Oct 8, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
13,841
Oct 7, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
32
Oct 6, 2026
4.6300
4.6400
4.6300
4.6300
4.6300
3,947
Oct 5, 2026
4.6300
4.6400
4.6300
4.6400
4.6400
16,464
Oct 2, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
-
Oct 1, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
6,200
Sep 30, 2026
4.6300
4.6400
4.6300
4.6300
4.6300
683
Sep 29, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
20,797
Sep 28, 2026
4.6400
4.6400
4.6300
4.6300
4.6300
13,880
Sep 25, 2026
4.6200
4.6500
4.6200
4.6400
4.6400
42,902
Sep 24, 2026
3.6050
3.6050
3.6050
3.6050
3.6050
-
Sep 23, 2026
3.5000
3.6050
3.5000
3.6050
3.6050
37
Sep 22, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
-
Sep 21, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
500
Sep 18, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
-
Sep 17, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
-
Sep 16, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
-
Sep 15, 2026
3.5000
3.5000
3.4700
3.4800
3.4800
3,505
Sep 14, 2026
3.5100
3.5100
3.5000
3.5000
3.5000
2,005
Sep 11, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Sep 10, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Sep 9, 2026
3.5100
3.5100
3.5000
3.5000
3.5000
500
Sep 8, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Sep 7, 2026
3.7000
3.7000
3.5000
3.5000
3.5000
2,885
Sep 4, 2026
3.7200
3.7200
3.7000
3.7000
3.7000
3,808
Sep 3, 2026
3.8000
3.8000
3.7100
3.7100
3.7100
287
Sep 2, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
3,601
Sep 1, 2026
3.6500
3.8000
3.6200
3.8000
3.8000
16,738
Aug 31, 2026
3.5700
3.6600
3.5700
3.6500
3.6500
7,555
Aug 28, 2026
3.4000
3.4100
3.4000
3.4100
3.4100
8,951
Aug 27, 2026
3.5650
3.6800
3.5650
3.6700
3.6700
24,146
Aug 26, 2026
3.5300
3.5300
3.5300
3.5300
3.5300
5
Aug 25, 2026
3.5200
3.5200
3.5200
3.5200
3.5200
-
Aug 24, 2026
3.5200
3.5200
3.5200
3.5200
3.5200
-
Aug 21, 2026
3.7700
3.7700
3.5200
3.5200
3.5200
664
Aug 20, 2026
3.7700
3.7700
3.7700
3.7700
3.7700
-
Aug 19, 2026
3.7700
3.7700
3.7700
3.7700
3.7700
4
Aug 18, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
-
Aug 17, 2026
3.8400
3.8400
3.7600
3.7600
3.7600
540
Aug 14, 2026
3.8100
3.8100
3.8100
3.8100
3.8100
990
Aug 13, 2026
3.8200
3.8600
3.8100
3.8100
3.8100
7,511
Aug 12, 2026
3.8500
3.8600
3.8500
3.8500
3.8500
15,755
Aug 11, 2026
3.8600
3.8600
3.8500
3.8500
3.8500
2
Aug 10, 2026
3.8500
3.8600
3.8500
3.8600
3.8600
10,108
Aug 7, 2026
3.8500
3.8600
3.8500
3.8550
3.8550
25,125
Aug 6, 2026
3.8600
3.8600
3.8600
3.8600
3.8600
9
Aug 5, 2026
3.8600
3.8600
3.8500
3.8500
3.8500
25,002
Aug 4, 2026
3.8500
3.8550
3.8450
3.8500
3.8500
44,369
Aug 3, 2026
3.8600
3.8600
3.8500
3.8500
3.8500
5
Jul 31, 2026
3.8450
3.8500
3.8450
3.8500
3.8500
33,678
Jul 30, 2026
3.8400
3.8500
3.8400
3.8500
3.8500
4,497
Jul 29, 2026
3.8400
3.8500
3.8400
3.8450
3.8450
5,002
Jul 28, 2026
3.8500
3.8500
3.8400
3.8400
3.8400
49,672
Jul 27, 2026
3.8400
3.8500
3.8400
3.8400
3.8400
40,385
Jul 24, 2026
3.6700
3.8600
3.6650
3.8400
3.8400
202,025
Jul 23, 2026
3.6400
3.6400
3.6300
3.6300
3.6300
984
Jul 22, 2026
3.6600
3.6700
3.6400
3.6400
3.6400
37,382
Jul 21, 2026
3.6800
3.6800
3.6600
3.6600
3.6600
6,772
Jul 20, 2026
3.6600
3.6800
3.6450
3.6800
3.6800
4,785
Jul 17, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
-
Jul 16, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
-
Jul 15, 2026
3.6700
3.6700
3.6000
3.6450
3.6450
6,421
Jul 14, 2026
3.6800
3.6800
3.6800
3.6800
3.6800
2,900
Jul 13, 2026
3.7200
3.7200
3.6800
3.6800
3.6800
143
Jul 10, 2026
3.7200
3.7200
3.7200
3.7200
3.7200
5,000
Jul 9, 2026
3.6000
3.6000
3.6000
3.6000
3.6000
20
Jul 8, 2026
3.6000
3.6200
3.6000
3.6000
3.6000
7,469
Jul 7, 2026
3.5700
3.5700
3.5700
3.5700
3.5700
-
Jul 6, 2026
3.5700
3.5700
3.5700
3.5700
3.5700
875
Jul 3, 2026
3.5600
3.5600
3.5600
3.5600
3.5600
-
Jul 2, 2026
3.5600
3.5600
3.5600
3.5600
3.5600
103
Jul 1, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
-
Jun 30, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
-
Jun 29, 2026
0.0663
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
-
Jun 26, 2026
3.5500
3.5500
3.5500
3.5500
3.4837
21
Jun 25, 2026
3.5500
3.5500
3.5100
3.5100
3.4444
329
Jun 24, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
2,434
Jun 23, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Jun 22, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
320
Jun 19, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Jun 18, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
563
Jun 17, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
140
Jun 16, 2026
3.5100
3.5100
3.5100
3.5100
3.4444
229
Jun 15, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
5
Jun 12, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
3,490
Jun 11, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
2,460
Jun 10, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
4,008
Jun 9, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
6
Jun 5, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Jun 4, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Jun 3, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
163
Jun 2, 2026
3.3900
3.3900
3.3900
3.3900
3.3267
-
Jun 1, 2026
3.3900
3.3900
3.3900
3.3900
3.3267
1
May 29, 2026
3.3800
3.3800
3.3800
3.3800
3.3169
200
May 28, 2026
3.3600
3.3600
3.3600
3.3600
3.2972
-
May 27, 2026
3.3600
3.3600
3.3600
3.3600
3.2972
5,413
May 26, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
307
May 25, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
5
May 22, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
-
May 21, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
1,150
May 20, 2026
3.3100
3.4000
3.3100
3.4000
3.3365
103
May 19, 2026
3.3100
3.3100
3.3100
3.3100
3.2482
-
May 18, 2026
3.3100
3.3100
3.3100
3.3100
3.2482
432
May 15, 2026
3.3100
3.3100
3.3100
3.3100
3.2482
21
May 14, 2026
3.3000
3.3000
3.3000
3.3000
3.2384
-
May 13, 2026
3.3000
3.3000
3.3000
3.3000
3.2384
-
May 12, 2026
3.3000
3.3000
3.3000
3.3000
3.2384
-
May 11, 2026
3.3500
3.3700
3.3000
3.3000
3.2384
12,003
May 8, 2026
3.3700
3.3700
3.3500
3.3500
3.2874
4,844
May 7, 2026
3.3700
3.3700
3.3600
3.3700
3.3071
7,539
May 6, 2026
3.4100
3.4100
3.3700
3.3700
3.3071
3,526
May 5, 2026
3.4100
3.4100
3.3800
3.3800
3.3169
4,583
May 4, 2026
3.3800
3.3800
3.3800
3.3800
3.3169
-
May 1, 2026
3.4100
3.4100
3.3800
3.3800
3.3169
1,251
Apr 30, 2026
3.3900
3.4100
3.3800
3.4100
3.3463
7,426
Apr 29, 2026
3.4100
3.4100
3.4100
3.4100
3.3463
10,879
Apr 28, 2026
3.4100
3.4100
3.4100
3.4100
3.3463
528
Apr 27, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
8,503
Apr 24, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
-
Apr 23, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
2
Apr 22, 2026
3.3900
3.4000
3.3900
3.4000
3.3365
1,388
Apr 21, 2026
3.3900
3.3900
3.3900
3.3900
3.3267
-
Apr 20, 2026
3.3950
3.3950
3.3900
3.3900
3.3267
176
Apr 17, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
1,000
Apr 16, 2026
3.4000
3.4000
3.4000
3.4000
3.3365
1,000
Apr 15, 2026
3.5100
3.5100
3.3300
3.4000
3.3365
4,337
Apr 14, 2026
3.5050
3.5100
3.5000
3.5100
3.4444
2,516
Apr 13, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Apr 10, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
2,550
Apr 9, 2026
3.4700
3.5000
3.4700
3.5000
3.4346
8,199
Apr 8, 2026
3.4700
3.4700
3.4700
3.4700
3.4052
1,193
Apr 7, 2026
3.4900
3.4900
3.4700
3.4700
3.4052
4,930
Apr 2, 2026
3.4500
3.4900
3.4400
3.4900
3.4248
810
Apr 1, 2026
3.4550
3.4550
3.4550
3.4550
3.3905
-
Mar 31, 2026
3.4550
3.4550
3.4550
3.4550
3.3905
-
Mar 30, 2026
3.4900
3.4900
3.4550
3.4550
3.3905
384
Mar 27, 2026
3.4100
3.4100
3.4100
3.4100
3.3463
-
Mar 26, 2026
3.4100
3.4100
3.4100
3.4100
3.3463
144
Mar 25, 2026
3.4200
3.4200
3.4100
3.4100
3.3463
9,001
Mar 24, 2026
3.4100
3.4100
3.4100
3.4100
3.3463
200
Mar 23, 2026
3.4300
3.4300
3.4000
3.4000
3.3365
1,000
Mar 20, 2026
3.4500
3.4500
3.4300
3.4300
3.3659
7,177
Mar 19, 2026
3.4600
3.4900
3.4500
3.4900
3.4248
2,653
Mar 18, 2026
3.4600
3.4600
3.4600
3.4600
3.3954
150
Mar 17, 2026
3.4400
3.4600
3.4400
3.4600
3.3954
5,310
Mar 16, 2026
3.5000
3.5000
3.4950
3.5000
3.4346
302
Mar 13, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
1
Mar 12, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
20
Mar 11, 2026
3.5500
3.5500
3.5100
3.5100
3.4444
1,489
Mar 10, 2026
3.6000
3.6000
3.3900
3.5000
3.4346
4,520
Mar 9, 2026
3.5900
3.5900
3.5000
3.5000
3.4346
11,305
Mar 6, 2026
3.5000
3.5000
3.3600
3.5000
3.4346
1,880
Mar 5, 2026
3.5500
3.5500
3.5000
3.5000
3.4346
3,370
Mar 4, 2026
3.4700
3.5500
3.4600
3.5500
3.4837
22,739
Mar 3, 2026
3.4800
3.6000
3.4800
3.6000
3.5328
5,385
Mar 2, 2026
3.5100
3.6000
3.4700
3.4700
3.4052
20,843
Feb 27, 2026
3.5600
3.5600
3.5600
3.5600
3.4935
244
Feb 26, 2026
3.5600
3.5600
3.5600
3.5600
3.4935
17
Feb 25, 2026
3.5200
3.5600
3.5200
3.5600
3.4935
38
Feb 24, 2026
3.5200
3.5200
3.5100
3.5200
3.4543
1,700
Feb 23, 2026
3.5800
3.6000
3.5800
3.5800
3.5131
358
Feb 20, 2026
3.5800
3.5800
3.5800
3.5800
3.5131
-
Feb 19, 2026
3.5800
3.5800
3.5800
3.5800
3.5131
13
Feb 18, 2026
3.5700
3.5700
3.5700
3.5700
3.5033
874
Feb 17, 2026
3.5700
3.5700
3.5700
3.5700
3.5033
55
Feb 16, 2026
3.5700
3.5700
3.5700
3.5700
3.5033
1
Feb 13, 2026
3.6000
3.6000
3.5100
3.5700
3.5033
1,358
Feb 12, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Feb 11, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
-
Feb 10, 2026
3.5000
3.5000
3.5000
3.5000
3.4346
9,205
Feb 9, 2026
3.4600
3.5000
3.4600
3.5000
3.4346
6,762
Feb 6, 2026
3.4500
3.4500
3.4500
3.4500
3.3856
3,250
Feb 5, 2026
3.4300
3.4300
3.4300
3.4300
3.3659
5
Feb 4, 2026
3.4300
3.4300
3.4300
3.4300
3.3659
-
Feb 3, 2026
3.6000
3.6000
3.4300
3.4300
3.3659
202
Feb 2, 2026
3.6000
3.6000
3.6000
3.6000
3.5328
145
Jan 30, 2026
3.4300
3.4300
3.4200
3.4200
3.3561
3,044
Jan 29, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
1
Jan 28, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
16
Jan 27, 2026
3.5300
3.6000
3.5300
3.5300
3.4641
18
Jan 23, 2026
3.5000
3.5000
3.4400
3.4400
3.3758
1,845
Jan 22, 2026
3.4400
3.4400
3.4400
3.4400
3.3758
-
Jan 21, 2026
3.5500
3.5500
3.4400
3.4400
3.3758
362
Jan 20, 2026
3.5500
3.5500
3.5500
3.5500
3.4837
-
Jan 19, 2026
3.5500
3.5500
3.5500
3.5500
3.4837
1
Jan 16, 2026
3.4600
3.5500
3.4600
3.5500
3.4837
1,002
Jan 15, 2026
3.4600
3.6000
3.4600
3.6000
3.5328
701
Jan 14, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
-
Jan 13, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
12
Jan 12, 2026
3.5900
3.5900
3.5900
3.5900
3.5230
31
Jan 9, 2026
3.4500
3.4500
3.4500
3.4500
3.3856
-
Jan 8, 2026
3.5200
3.5200
3.4500
3.4500
3.3856
3,502
Jan 7, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
277
Jan 6, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
-
Jan 5, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
154
Jan 2, 2026
3.5200
3.5200
3.5200
3.5200
3.4543
-
Dec 31, 2025
3.5200
3.5200
3.5200
3.5200
3.4543
12
Dec 30, 2025
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
3.3500
3.5900
3.3500
3.5200
3.4543
11,700
Dec 29, 2025
3.6000
3.6400
3.6000
3.6400
3.4238
2,924
Dec 24, 2025
3.6000
3.6000
3.5800
3.5800
3.3674
5,215
Dec 23, 2025
3.6000
3.6000
3.5800
3.5800
3.3674
2,254
Dec 22, 2025
3.6000
3.6100
3.6000
3.6000
3.3862
953
Dec 19, 2025
3.6200
3.6200
3.6000
3.6000
3.3862
507
Dec 18, 2025
3.5900
3.5900
3.5900
3.5900
3.3768
196
Dec 17, 2025
3.6200
3.6400
3.5500
3.5500
3.3392
8,410
Dec 16, 2025
3.5800
3.5800
3.5500
3.5800
3.3674
7,532
Dec 15, 2025
3.5900
3.5900
3.5200
3.5800
3.3674
10,957
Dec 12, 2025
3.5200
3.5700
3.5100
3.5300
3.3204
4,004
Dec 11, 2025
3.5800
3.5800
3.5100
3.5100
3.3016
3,862
Dec 10, 2025
3.5750
3.5900
3.5750
3.5900
3.3768
1,458
Dec 9, 2025
3.4900
3.5600
3.4900
3.5600
3.3486
1,413
Dec 8, 2025
3.5900
3.5900
3.4800
3.4800
3.2733
1,735
Dec 5, 2025
3.6000
3.6000
3.6000
3.6000
3.3862
5,827
Dec 4, 2025
3.3600
3.3600
3.3600
3.3600
3.1605
1,001
Dec 3, 2025
3.3300
3.3300
3.3300
3.3300
3.1322
1,000
Dec 2, 2025
3.5100
3.5100
3.5100
3.5100
3.3016
-
Dec 1, 2025
3.5100
3.5100
3.5100
3.5100
3.3016
480
Nov 28, 2025
3.5100
3.5100
3.5100
3.5100
3.3016
-
Nov 27, 2025
3.5200
3.5200
3.5100
3.5100
3.3016
6,976
Nov 26, 2025
3.5300
3.5300
3.5200
3.5200
3.3110
10,241
Nov 25, 2025
3.6100
3.6100
3.5700
3.5700
3.3580
18,836
Nov 24, 2025
3.6300
3.6300
3.6300
3.6300
3.4144
-
Nov 21, 2025
3.6300
3.6300
3.6300
3.6300
3.4144
-
Nov 20, 2025
3.6500
3.6500
3.6300
3.6300
3.4144
1,144
Nov 19, 2025
3.6400
3.6500
3.6300
3.6500
3.4332
690
Nov 18, 2025
3.6500
3.6500
3.6300
3.6300
3.4144
411
Nov 17, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
3
Nov 14, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
1
Nov 13, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
14,423
Nov 12, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
50,372
Nov 11, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
115
Nov 10, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
-
Nov 7, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
-
Nov 6, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
1,000
Nov 5, 2025
3.7000
3.7000
3.7000
3.7000
3.4803
4,111
Nov 4, 2025
3.6500
3.7000
3.6500
3.7000
3.4803
6,321
Nov 3, 2025
3.6300
3.6500
3.6300
3.6500
3.4332
6,660
Oct 31, 2025
3.6500
3.6500
3.6400
3.6400
3.4238
9,937
Oct 30, 2025
3.6500
3.6500
3.6500
3.6500
3.4332
3,914
