ASX · RCT · stock
Reef Casino Trust (RCT) stock price history
Every ASX trading session of Reef Casino Trust from Nov 29, 1995 to Nov 13, 2026: 7,383 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
RCT adjusted close, 1995 to 2026
- A$4.65
- All time high, 2026
- A$4.65
- 52 week high, A$3.16 low
- 7,383
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
RCT key facts
- Reef Casino Trust (RCT) closed at A$4.58 on Nov 13, 2026 on ASX.
- RCT's all time high close is A$4.65, set on Oct 29, 2026; its all time low close is A$0.0435 on Aug 31, 1998.
- RCT's 52 week range is A$3.16 to A$4.65.
- RCT returned +33.4% over the year to Nov 13, 2026 and +151.3% over five years.
- Over ten years RCT returned +155%, +9.8% a year compounded.
- RCT's deepest drawdown was -97.9% from Feb 27, 1996 to Aug 31, 1998.
- DataCedar holds 7,383 daily sessions of RCT history from Nov 29, 1995 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RCT price chart, 1995 to 2026
RCT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +20.2% |
| 6 months | +41.4% |
| Year to date | +32.6% |
| 1 year | +33.4% |
| 3 years | +53.8% |
| 5 years | +151.3% |
| 10 years | +155.0% |
| Since Nov 29, 1995 | +132.5% |
| Compound annual growth, 31.0 years | +2.8% |
RCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.65 on Oct 29, 2026
- All time low close
- A$0.0435 on Aug 31, 1998
- 52 week high
- A$4.65 on Sep 25, 2026
- 52 week low
- A$3.16 on Dec 3, 2025
- Deepest drawdown
- -97.9% from Feb 27, 1996 to Aug 31, 1998, recovered Dec 22, 2021
- Best single session
- +47.5% on May 31, 1999
- Worst single session
- -68.9% on Jan 30, 1997
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 1995
- 2.3×
- Best calendar year
- 1999, +137%
- Worst calendar year
- 1997, -89%
RCT 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. 1995 starts on Nov 29, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.45 | A$4.65 | A$3.24 | A$4.58 | +32.6% | 1.1M | 234 |
| 2025 | A$2.67 | A$3.67 | A$2.39 | A$3.45 | +29.4% | 1.8M | 253 |
| 2024 | A$2.79 | A$2.83 | A$2.19 | A$2.67 | -3.4% | 966.9K | 254 |
| 2023 | A$2.47 | A$3.08 | A$2.29 | A$2.76 | +13.3% | 1.4M | 252 |
| 2022 | A$2.23 | A$2.70 | A$1.97 | A$2.44 | +9.3% | 1.1M | 244 |
| 2021 | A$1.54 | A$2.36 | A$1.45 | A$2.23 | +25.8% | 1M | 225 |
| 2020 | A$1.65 | A$1.79 | A$0.9641 | A$1.77 | +7.6% | 1.4M | 247 |
| 2019 | A$1.80 | A$1.95 | A$1.34 | A$1.65 | -8.4% | 1.6M | 207 |
| 2018 | A$1.81 | A$1.91 | A$1.63 | A$1.80 | -0.3% | 1.3M | 219 |
| 2017 | A$1.97 | A$2.05 | A$1.27 | A$1.81 | -12.0% | 1.6M | 199 |
| 2016 | A$1.78 | A$2.05 | A$1.64 | A$2.05 | +16.6% | 2M | 253 |
| 2015 | A$1.36 | A$1.84 | A$1.28 | A$1.76 | +30.4% | 3.3M | 255 |
| 2014 | A$1.58 | A$1.77 | A$1.09 | A$1.35 | -12.8% | 5.9M | 232 |
| 2013 | A$0.8725 | A$1.62 | A$0.8424 | A$1.55 | +76.6% | 1.6M | 231 |
| 2012 | A$0.6230 | A$0.9439 | A$0.6127 | A$0.8762 | +45.5% | 672.9K | 220 |
| 2011 | A$0.5690 | A$0.6366 | A$0.4921 | A$0.6023 | +5.9% | 877.4K | 248 |
| 2010 | A$0.5497 | A$0.5757 | A$0.4918 | A$0.5690 | +6.7% | 1.6M | 253 |
| 2009 | A$0.4704 | A$0.5562 | A$0.4021 | A$0.5331 | +15.1% | 1.2M | 219 |
| 2008 | A$0.7619 | A$0.7728 | A$0.4204 | A$0.4631 | -39.2% | 2.3M | 254 |
| 2007 | A$0.8480 | A$0.9086 | A$0.7240 | A$0.7619 | -10.2% | 1.7M | 242 |
| 2006 | A$0.5596 | A$0.9086 | A$0.5596 | A$0.8480 | +51.5% | 2.1M | 252 |
| 2005 | A$0.6026 | A$0.6149 | A$0.5059 | A$0.5596 | -7.7% | 2.2M | 252 |
| 2004 | A$0.3358 | A$0.6091 | A$0.3090 | A$0.6061 | +80.5% | 2.8M | 250 |
| 2003 | A$0.2221 | A$0.3642 | A$0.2081 | A$0.3358 | +52.3% | 1.7M | 236 |
| 2002 | A$0.1957 | A$0.2499 | A$0.1742 | A$0.2205 | +17.9% | 1.7M | 238 |
| 2001 | A$0.1826 | A$0.2121 | A$0.1496 | A$0.1871 | +2.5% | 3.5M | 192 |
| 2000 | A$0.1902 | A$0.2259 | A$0.1189 | A$0.1826 | -4.0% | 3.9M | 261 |
| 1999 | A$0.1223 | A$0.2734 | A$0.0937 | A$0.1902 | +137.3% | 3.6M | 155 |
| 1998 | A$0.0679 | A$0.1087 | A$0.0435 | A$0.0802 | +18.0% | 0 | 260 |
| 1997 | A$0.6114 | A$0.6114 | A$0.0679 | A$0.0679 | -88.9% | 0 | 261 |
| 1996 | A$1.98 | A$2.11 | A$0.4484 | A$0.6114 | -69.2% | 0 | 262 |
| 1995 | A$1.97 | A$1.98 | A$1.97 | A$1.98 | n/a | 0 | 23 |
RCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$4.58 | -1.5% |
| October 2026 | A$4.65 | +0.4% |
| September 2026 | A$4.63 | +26.8% |
| August 2026 | A$3.65 | -5.2% |
| July 2026 | A$3.85 | +8.5% |
| June 2026 | A$3.55 | +7.0% |
| May 2026 | A$3.32 | -0.9% |
| April 2026 | A$3.35 | -1.3% |
| March 2026 | A$3.39 | -2.9% |
| February 2026 | A$3.49 | +4.1% |
| January 2026 | A$3.36 | -2.8% |
| December 2025 | A$3.45 | +4.6% |
About the RCT data
Daily bars. 7,383 sessions from Nov 29, 1995 to Nov 13, 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 21, 2026 forward, most recent session Nov 6, 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 Nov 29, 1995, 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/asx%3ARCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RCT share price history
