ASX · RTG · stock
RTG Mining Inc. (RTG) stock price history
Every ASX trading session of RTG Mining Inc. from Jun 11, 2014 to Sep 28, 2026: 3,117 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.
RTG adjusted close, 2014 to 2026
- A$1.36
- All time high, 2014
- A$0.0490
- 52 week high, A$0.0230 low
- 3,117
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RTG key facts
- RTG Mining Inc. (RTG) closed at A$0.0400 on Sep 28, 2026 on ASX.
- RTG's all time high close is A$1.36, set on Sep 3, 2014; its all time low close is A$0.0170 on Mar 3, 2025.
- RTG's 52 week range is A$0.0230 to A$0.0490.
- RTG returned +11.1% over the year to Sep 28, 2026 and -66.7% over five years.
- Over ten years RTG returned -92%, -22.3% a year compounded.
- RTG's deepest drawdown was -98.7% from Sep 3, 2014 to Mar 3, 2025.
- DataCedar holds 3,117 daily sessions of RTG history from Jun 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RTG price chart, 2014 to 2026
RTG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +14.3% |
| 6 months | +17.6% |
| Year to date | +21.2% |
| 1 year | +11.1% |
| 3 years | +14.3% |
| 5 years | -66.7% |
| 10 years | -92.0% |
| Since Jun 11, 2014 | -96.7% |
| Compound annual growth, 12.3 years | -24.2% |
RTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.36 on Sep 3, 2014
- All time low close
- A$0.0170 on Mar 3, 2025
- 52 week high
- A$0.0490 on May 11, 2026
- 52 week low
- A$0.0230 on Nov 9, 2025
- Deepest drawdown
- -98.7% from Sep 3, 2014 to Mar 3, 2025, not yet recovered
- Best single session
- +90.0% on Dec 4, 2017
- Worst single session
- -32.1% on Mar 12, 2019
- Volatility, 1 year annualised
- 83.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +121%
- Worst calendar year
- 2022, -56%
RTG 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. 2014 starts on Jun 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0330 | A$0.0490 | A$0.0300 | A$0.0400 | +21.2% | 98.7M | 188 |
| 2025 | A$0.0250 | A$0.0400 | A$0.0170 | A$0.0330 | +32.0% | 318.9M | 253 |
| 2024 | A$0.0290 | A$0.0500 | A$0.0170 | A$0.0250 | -16.7% | 157.1M | 254 |
| 2023 | A$0.0460 | A$0.0900 | A$0.0250 | A$0.0300 | -34.8% | 64.6M | 252 |
| 2022 | A$0.1150 | A$0.1500 | A$0.0430 | A$0.0460 | -56.2% | 29.5M | 251 |
| 2021 | A$0.2100 | A$0.2200 | A$0.0920 | A$0.1050 | -50.0% | 39.5M | 254 |
| 2020 | A$0.0940 | A$0.2600 | A$0.0530 | A$0.2100 | +121.1% | 164.4M | 255 |
| 2019 | A$0.1200 | A$0.1600 | A$0.0670 | A$0.0950 | -20.8% | 40.1M | 253 |
| 2018 | A$0.2500 | A$0.2650 | A$0.0960 | A$0.1200 | -52.0% | 50.6M | 253 |
| 2017 | A$0.2200 | A$0.3850 | A$0.1000 | A$0.2500 | +13.6% | 58.1M | 252 |
| 2016 | A$0.3600 | A$0.7500 | A$0.1800 | A$0.2200 | -36.2% | 36.2M | 253 |
| 2015 | A$0.7500 | A$0.8700 | A$0.3400 | A$0.3450 | -54.0% | 25.1M | 255 |
| 2014 | A$1.19 | A$1.37 | A$0.5700 | A$0.7500 | n/a | 27.3M | 144 |
RTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0400 | -2.4% |
| August 2026 | A$0.0410 | +13.9% |
| July 2026 | A$0.0360 | 0.0% |
| June 2026 | A$0.0360 | -10.0% |
| May 2026 | A$0.0400 | -9.1% |
| April 2026 | A$0.0440 | +33.3% |
| March 2026 | A$0.0330 | -15.4% |
| February 2026 | A$0.0390 | +14.7% |
| January 2026 | A$0.0340 | +3.0% |
| December 2025 | A$0.0330 | +10.0% |
| November 2025 | A$0.0300 | +3.4% |
| October 2025 | A$0.0290 | -19.4% |
About the RTG data
Daily bars. 3,117 sessions from Jun 11, 2014 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 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 Jun 11, 2014, 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/RTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RTG share price history
