ASX · RAG · stock
Ragnar Metals Limited (RAG) stock price history
Every ASX trading session of Ragnar Metals Limited from Mar 30, 2005 to Sep 28, 2026: 5,440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAG adjusted close, 2005 to 2026
- A$382.50
- All time high, 2011
- A$0.0370
- 52 week high, A$0.0180 low
- 5,440
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
RAG key facts
- Ragnar Metals Limited (RAG) closed at A$0.0190 on Sep 28, 2026 on ASX.
- RAG's all time high close is A$382.50, set on Apr 21, 2011; its all time low close is A$0.0114 on Jan 2, 2023.
- RAG's 52 week range is A$0.0180 to A$0.0370.
- RAG returned -24.0% over the year to Sep 28, 2026 and -99.4% over five years.
- Over ten years RAG returned -98%, -33.7% a year compounded.
- RAG's deepest drawdown was -100.0% from Apr 21, 2011 to Jan 2, 2023.
- DataCedar holds 5,440 daily sessions of RAG history from Mar 30, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAG price chart, 2005 to 2026
RAG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -7.3% |
| 6 months | -32.1% |
| Year to date | -29.6% |
| 1 year | -24.0% |
| 3 years | -20.8% |
| 5 years | -99.4% |
| 10 years | -98.4% |
| Since Mar 30, 2005 | -100.0% |
| Compound annual growth, 21.5 years | -33.1% |
RAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$382.50 on Apr 21, 2011
- All time low close
- A$0.0114 on Jan 2, 2023
- 52 week high
- A$0.0370 on Jan 20, 2026
- 52 week low
- A$0.0180 on Aug 17, 2026
- Deepest drawdown
- -100.0% from Apr 21, 2011 to Jan 2, 2023, not yet recovered
- Best single session
- +5,976% on Apr 9, 2021
- Worst single session
- -98.8% on Jul 12, 2022
- Volatility, 1 year annualised
- 70.7%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2021, +5,976%
- Worst calendar year
- 2022, -100%
RAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 30, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0270 | A$0.0370 | A$0.0180 | A$0.0190 | -29.6% | 62.1M | 188 |
| 2025 | A$0.0195 | A$0.0320 | A$0.0160 | A$0.0270 | +38.5% | 123.7M | 253 |
| 2024 | A$0.0240 | A$0.0260 | A$0.0160 | A$0.0195 | -18.7% | 166.1M | 254 |
| 2023 | A$0.0124 | A$0.0305 | A$0.0114 | A$0.0240 | +93.6% | 169.8M | 252 |
| 2022 | A$3.19 | A$3.19 | A$0.0124 | A$0.0124 | -99.6% | 146.9M | 251 |
| 2021 | A$0.0525 | A$3.19 | A$0.0525 | A$3.19 | +5,976% | 0 | 254 |
| 2020 | A$0.0286 | A$0.0548 | A$0.0143 | A$0.0525 | +83.3% | 63.8M | 255 |
| 2019 | A$0.0429 | A$0.0715 | A$0.0191 | A$0.0286 | -45.5% | 9M | 253 |
| 2018 | A$0.0763 | A$0.1097 | A$0.0429 | A$0.0525 | -31.3% | 21.6M | 253 |
| 2017 | A$1.15 | A$1.15 | A$0.0572 | A$0.0763 | -93.4% | 11.6M | 252 |
| 2016 | A$1.06 | A$3.19 | A$0.5770 | A$1.15 | +8.6% | 431.9K | 253 |
| 2015 | A$3.72 | A$5.31 | A$1.06 | A$1.06 | -66.7% | 416.9K | 255 |
| 2014 | A$7.97 | A$26.56 | A$2.66 | A$3.19 | -60.0% | 834.5K | 253 |
| 2013 | A$116.88 | A$154.06 | A$7.44 | A$7.97 | -92.3% | 278.3K | 253 |
| 2012 | A$124.84 | A$196.56 | A$32.94 | A$103.59 | -17.0% | 118.5K | 253 |
| 2011 | A$159.38 | A$387.81 | A$106.25 | A$124.84 | -23.0% | 66.4K | 248 |
| 2010 | A$111.56 | A$209.84 | A$66.41 | A$162.03 | +48.8% | 37.2K | 253 |
| 2009 | A$42.50 | A$196.56 | A$37.19 | A$108.91 | +156.3% | 46.6K | 254 |
| 2008 | A$114.22 | A$138.13 | A$26.56 | A$42.50 | -62.8% | 7.8K | 254 |
| 2007 | A$106.25 | A$177.97 | A$66.41 | A$114.22 | +10.3% | 59.2K | 253 |
| 2006 | A$79.69 | A$138.13 | A$53.13 | A$103.59 | +34.5% | 50.1K | 252 |
| 2005 | A$106.25 | A$106.25 | A$53.13 | A$77.03 | n/a | 13.9K | 194 |
RAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0190 | -13.6% |
| August 2026 | A$0.0220 | +15.8% |
| July 2026 | A$0.0190 | -9.5% |
| June 2026 | A$0.0210 | -25.0% |
| May 2026 | A$0.0280 | +7.7% |
| April 2026 | A$0.0260 | -7.1% |
| March 2026 | A$0.0280 | -22.2% |
| February 2026 | A$0.0360 | +5.9% |
| January 2026 | A$0.0340 | +25.9% |
| December 2025 | A$0.0270 | +8.0% |
| November 2025 | A$0.0250 | -7.4% |
| October 2025 | A$0.0270 | +8.0% |
About the RAG data
Daily bars. 5,440 sessions from Mar 30, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RAG share price history
