ASX · REZ · stock
Resources & Energy Group Limited (REZ) stock price history
Every ASX trading session of Resources & Energy Group Limited from Mar 9, 2005 to Nov 13, 2026: 5,496 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.
REZ adjusted close, 2005 to 2026
- A$0.8750
- All time high, 2005
- A$0.0180
- 52 week high, A$0.0060 low
- 5,496
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
REZ key facts
- Resources & Energy Group Limited (REZ) closed at A$0.0070 on Nov 13, 2026 on ASX.
- REZ's all time high close is A$0.8750, set on Mar 10, 2005; its all time low close is A$0.0020 on Jul 18, 2014.
- REZ's 52 week range is A$0.0060 to A$0.0180.
- REZ returned -53.3% over the year to Nov 13, 2026 and -87.3% over five years.
- Over ten years REZ returned -94%, -24.7% a year compounded.
- REZ's deepest drawdown was -99.8% from Mar 10, 2005 to Jul 18, 2014.
- DataCedar holds 5,496 daily sessions of REZ history from Mar 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REZ price chart, 2005 to 2026
REZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -36.4% |
| 6 months | -53.3% |
| Year to date | -53.3% |
| 1 year | -53.3% |
| 3 years | -53.3% |
| 5 years | -87.3% |
| 10 years | -94.2% |
| Since Mar 9, 2005 | -99.2% |
| Compound annual growth, 21.7 years | -19.8% |
REZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8750 on Mar 10, 2005
- All time low close
- A$0.0020 on Jul 18, 2014
- 52 week high
- A$0.0180 on Dec 8, 2025
- 52 week low
- A$0.0060 on Nov 2, 2026
- Deepest drawdown
- -99.8% from Mar 10, 2005 to Jul 18, 2014, not yet recovered
- Best single session
- +1,600% on Oct 8, 2014
- Worst single session
- -94.7% on Jul 18, 2014
- Volatility, 1 year annualised
- 100.5%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2020, +176%
- Worst calendar year
- 2019, -84%
REZ 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 9, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0180 | A$0.0060 | A$0.0070 | -53.3% | 486.6M | 232 |
| 2025 | A$0.0230 | A$0.0390 | A$0.0120 | A$0.0150 | -34.8% | 255.7M | 253 |
| 2024 | A$0.0130 | A$0.0330 | A$0.0080 | A$0.0230 | +76.9% | 222.4M | 254 |
| 2023 | A$0.0160 | A$0.0380 | A$0.0090 | A$0.0130 | -18.8% | 351.1M | 252 |
| 2022 | A$0.0630 | A$0.0660 | A$0.0160 | A$0.0160 | -75.0% | 210.4M | 251 |
| 2021 | A$0.0470 | A$0.0680 | A$0.0270 | A$0.0640 | +36.2% | 219.2M | 254 |
| 2020 | A$0.0170 | A$0.1150 | A$0.0060 | A$0.0470 | +176.5% | 1.6B | 255 |
| 2019 | A$0.1050 | A$0.1050 | A$0.0130 | A$0.0170 | -83.8% | 132.2M | 253 |
| 2018 | A$0.1300 | A$0.1300 | A$0.1000 | A$0.1050 | -19.2% | 1M | 253 |
| 2017 | A$0.1000 | A$0.1500 | A$0.1000 | A$0.1300 | +30.0% | 5.6M | 252 |
| 2016 | A$0.1700 | A$0.1700 | A$0.1000 | A$0.1000 | -41.2% | 10.3M | 253 |
| 2015 | A$0.0700 | A$0.1700 | A$0.0550 | A$0.1700 | +142.9% | 4.4M | 255 |
| 2014 | A$0.0380 | A$0.1000 | A$0.0020 | A$0.0700 | +84.2% | 2.2M | 253 |
| 2013 | A$0.0700 | A$0.0700 | A$0.0380 | A$0.0380 | -45.7% | 85K | 253 |
| 2012 | A$0.0700 | A$0.1500 | A$0.0700 | A$0.0700 | 0.0% | 1.5M | 253 |
| 2011 | A$0.1200 | A$0.1400 | A$0.0500 | A$0.0700 | -41.7% | 8.3M | 248 |
| 2010 | A$0.2100 | A$0.2200 | A$0.0810 | A$0.1200 | -42.9% | 8.2M | 253 |
| 2009 | A$0.1250 | A$0.3750 | A$0.1000 | A$0.2100 | +68.0% | 8.1M | 254 |
| 2008 | A$0.1667 | A$0.3125 | A$0.1250 | A$0.1250 | -25.0% | 835.2K | 254 |
| 2007 | A$0.2917 | A$0.3958 | A$0.0958 | A$0.1667 | -42.9% | 629.7K | 253 |
| 2006 | A$0.3542 | A$0.3750 | A$0.1458 | A$0.2917 | -17.6% | 2.3M | 252 |
| 2005 | A$0.8333 | A$0.9166 | A$0.3333 | A$0.3542 | n/a | 1.6M | 206 |
REZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0070 | 0.0% |
| October 2026 | A$0.0070 | -22.2% |
| September 2026 | A$0.0090 | -10.0% |
| August 2026 | A$0.0100 | 0.0% |
| July 2026 | A$0.0100 | -9.1% |
| June 2026 | A$0.0110 | -15.4% |
| May 2026 | A$0.0130 | -7.1% |
| April 2026 | A$0.0140 | +7.7% |
| March 2026 | A$0.0130 | -13.3% |
| February 2026 | A$0.0150 | 0.0% |
| January 2026 | A$0.0150 | 0.0% |
| December 2025 | A$0.0150 | -11.8% |
About the REZ data
Daily bars. 5,496 sessions from Mar 9, 2005 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 17, 2026 forward, most recent session Nov 4, 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 9, 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/asx%3AREZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
REZ share price history
