ASX · RDM · stock
Red Metal Limited (RDM) stock price history
Every ASX trading session of Red Metal Limited from Oct 24, 2003 to Sep 28, 2026: 5,809 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.
RDM adjusted close, 2003 to 2026
- A$0.5174
- All time high, 2007
- A$0.1950
- 52 week high, A$0.0805 low
- 5,809
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RDM key facts
- Red Metal Limited (RDM) closed at A$0.1350 on Sep 28, 2026 on ASX.
- RDM's all time high close is A$0.5174, set on Apr 26, 2007; its all time low close is A$0.0301 on Jan 7, 2016.
- RDM's 52 week range is A$0.0805 to A$0.1950.
- RDM returned -6.9% over the year to Sep 28, 2026 and +41.6% over five years.
- Over ten years RDM returned +60%, +4.8% a year compounded.
- RDM's deepest drawdown was -94.2% from Apr 26, 2007 to Jan 7, 2016.
- DataCedar holds 5,809 daily sessions of RDM history from Oct 24, 2003 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RDM price chart, 2003 to 2026
RDM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -15.6% |
| 6 months | +3.8% |
| Year to date | 0.0% |
| 1 year | -6.9% |
| 3 years | +62.7% |
| 5 years | +41.6% |
| 10 years | +59.6% |
| Since Oct 24, 2003 | -29.6% |
| Compound annual growth, 22.9 years | -1.5% |
RDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5174 on Apr 26, 2007
- All time low close
- A$0.0301 on Jan 7, 2016
- 52 week high
- A$0.1950 on Jan 22, 2026
- 52 week low
- A$0.0805 on May 5, 2026
- Deepest drawdown
- -94.2% from Apr 26, 2007 to Jan 7, 2016, not yet recovered
- Best single session
- +65.0% on Oct 26, 2003
- Worst single session
- -42.5% on May 5, 2026
- Volatility, 1 year annualised
- 97.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2016, +241%
- Worst calendar year
- 2013, -69%
RDM 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. 2003 starts on Oct 24, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1350 | A$0.1950 | A$0.0805 | A$0.1350 | 0.0% | 89M | 188 |
| 2025 | A$0.1050 | A$0.1700 | A$0.0960 | A$0.1350 | +35.0% | 96.5M | 253 |
| 2024 | A$0.0940 | A$0.2300 | A$0.0930 | A$0.1000 | +6.4% | 131.4M | 254 |
| 2023 | A$0.0794 | A$0.1440 | A$0.0566 | A$0.0940 | +18.3% | 52.1M | 252 |
| 2022 | A$0.0993 | A$0.1390 | A$0.0665 | A$0.0794 | -23.8% | 44.9M | 251 |
| 2021 | A$0.1092 | A$0.1787 | A$0.0924 | A$0.1043 | 0.0% | 129.2M | 254 |
| 2020 | A$0.0993 | A$0.1738 | A$0.0387 | A$0.1043 | +5.0% | 70.2M | 255 |
| 2019 | A$0.0953 | A$0.1440 | A$0.0854 | A$0.0993 | +4.2% | 34.2M | 253 |
| 2018 | A$0.1440 | A$0.1589 | A$0.0894 | A$0.0953 | -33.8% | 40.3M | 253 |
| 2017 | A$0.1092 | A$0.2433 | A$0.1092 | A$0.1440 | +31.8% | 77.9M | 252 |
| 2016 | A$0.0321 | A$0.1312 | A$0.0301 | A$0.1092 | +240.5% | 71M | 253 |
| 2015 | A$0.0797 | A$0.0855 | A$0.0311 | A$0.0321 | -59.3% | 41.2M | 255 |
| 2014 | A$0.1604 | A$0.2187 | A$0.0787 | A$0.0787 | -46.0% | 41.7M | 253 |
| 2013 | A$0.4763 | A$0.5103 | A$0.0680 | A$0.1458 | -69.1% | 96.3M | 253 |
| 2012 | A$0.1446 | A$0.5055 | A$0.0923 | A$0.4714 | +237.3% | 66.5M | 253 |
| 2011 | A$0.1629 | A$0.3354 | A$0.1350 | A$0.1398 | -14.2% | 28.1M | 248 |
| 2010 | A$0.1677 | A$0.1868 | A$0.0949 | A$0.1629 | +3.0% | 22.7M | 253 |
| 2009 | A$0.0767 | A$0.2731 | A$0.0699 | A$0.1581 | +50.0% | 23.4M | 254 |
| 2008 | A$0.2827 | A$0.2874 | A$0.0958 | A$0.1054 | -63.3% | 12.1M | 254 |
| 2007 | A$0.2827 | A$0.5749 | A$0.2300 | A$0.2874 | +3.4% | 47.4M | 253 |
| 2006 | A$0.2395 | A$0.3545 | A$0.1821 | A$0.2779 | +16.0% | 25.1M | 252 |
| 2005 | A$0.2108 | A$0.3258 | A$0.2108 | A$0.2395 | +16.3% | 34.7M | 252 |
| 2004 | A$0.3162 | A$0.3401 | A$0.1437 | A$0.2060 | -32.8% | 35.6M | 261 |
| 2003 | A$0.1916 | A$0.3641 | A$0.1916 | A$0.3066 | n/a | 27.9M | 50 |
RDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1350 | -3.6% |
| August 2026 | A$0.1400 | +3.7% |
| July 2026 | A$0.1350 | -18.2% |
| June 2026 | A$0.1650 | +26.9% |
| May 2026 | A$0.1300 | -10.3% |
| April 2026 | A$0.1450 | -3.3% |
| March 2026 | A$0.1500 | -6.2% |
| February 2026 | A$0.1600 | -5.9% |
| January 2026 | A$0.1700 | +25.9% |
| December 2025 | A$0.1350 | +5.9% |
| November 2025 | A$0.1275 | -5.6% |
| October 2025 | A$0.1350 | -12.9% |
About the RDM data
Daily bars. 5,809 sessions from Oct 24, 2003 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 21, 2026 forward, most recent session Sep 29, 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 Oct 24, 2003, 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/RDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RDM share price history
