| Code | Name | High | Low | Close | Volume | Change | |
| RAF | Raffles Capital | 0.3100 | 0.3100 | 0.3100 | 0 | 0.0000 |  | 0.00 | 5 |
| RAI | Resource & Industry Ltd, t/over BII | 0.3250 | 0.3250 | 0.3250 | 22,500 | 0.0050 |  | 1.56 | 5 |
| RAT | Rubicon America Trust | 0.0090 | 0.0090 | 0.0090 | 0 | 0.0000 |  | 0.00 | 5 |
| RAU | Republic Gold Ltd | 0.0240 | 0.0220 | 0.0230 | 1,969,246 | 0.0010 |  | 4.55 | 6 |
| RAW | Rawson Resources Ltd | 0.0970 | 0.0970 | 0.0970 | 0 | 0.0000 |  | 0.00 | 7 |
| RBR | Rubicon Resources Ltd | 0.0600 | 0.0580 | 0.0580 | 153,514 | 0.0040 |  | 6.45 | 6 |
| RBV | Rabinov Property Ltd | 0.6000 | 0.6000 | 0.6000 | 0 | 0.0000 |  | 0.00 | 7 |
| RBX | Resources Base Ltd | 0.0430 | 0.0430 | 0.0430 | 30,000 | 0.0070 |  | 14.00 | 6 |
| RBXO | Resource Base | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0000 |  | 0.00 | 4 |
| RBY | Rockeby biomed Ltd | 0.0090 | 0.0090 | 0.0090 | 0 | 0.0000 |  | 0.00 | 5 |
| RCG | Retail Cube Ltd | 0.5500 | 0.5400 | 0.5400 | 64,480 | 0.0000 |  | 0.00 | 5 |
| RCI | Rocklands Richfield PCI Ltd | 0.2550 | 0.2500 | 0.2550 | 607,617 | 0.0000 |  | 0.00 | 4 |
| RCM | Reclaim Industries Ltd | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 |  | 0.00 | 5 |
| RCO | Royalco Resources Ltd | 0.4100 | 0.4050 | 0.4050 | 60,000 | 0.0000 |  | 0.00 | 7 |
| RCP | Redbank Copper | 0.0070 | 0.0060 | 0.0070 | 3,217,000 | 0.0000 |  | 0.00 | 5 |
| RCR | RCR Tomlinson Ltd | 1.125 | 1.065 | 1.070 | 76,286 | 0.045 |  | 4.04 | 6 |
| RCT | Reef Casino Trust | 1.970 | 1.970 | 1.970 | 4,000 | 0.035 |  | 1.81 | 6 |
| RCU | Real Estate Capital Partners | 0.1250 | 0.1150 | 0.1150 | 159,216 | 0.0050 |  | 4.17 | 5 |
| RCY | Rivercity Motorway Group | 0.2000 | 0.1900 | 0.1950 | 6,542,942 | 0.0050 |  | 2.50 | 6 |
| RDF | Redflex Holdings Ltd | 1.560 | 1.530 | 1.530 | 41,743 | 0.000 |  | 0.00 | 6 |
| RDM | Red Metal Ltd | 0.1350 | 0.1350 | 0.1350 | 50,000 | 0.0000 |  | 0.00 | 5 |
| RDR | Reed Resources Ltd | 0.6900 | 0.6700 | 0.6700 | 347,974 | 0.0000 |  | 0.00 | 7 |
| RDS | Redstone Resources Ltd | 0.0900 | 0.0900 | 0.0900 | 55,000 | 0.0000 |  | 0.00 | 5 |
| REA | realestate.com.au Ltd | 11.55 | 11.43 | 11.49 | 113,236 | 0.01 |  | 0.09 | 5 |
| RED | Red 5 Ltd | 0.1350 | 0.1300 | 0.1300 | 858,283 | 0.0050 |  | 3.70 | 5 |
| REF | Reverse Corp Ltd | 0.1850 | 0.1750 | 0.1750 | 448,582 | 0.0000 |  | 0.00 | 6 |
| REH | Reece Australia Ltd | 26.50 | 26.50 | 26.50 | 0 | 0.00 |  | 0.00 | 6 |
| RER | Regal Resources Ltd | 0.0450 | 0.0450 | 0.0450 | 18,000 | 0.0000 |  | 0.00 | 6 |
| RES | Resource Generation Ltd | 0.5400 | 0.4800 | 0.5400 | 771,827 | 0.0650 |  | 13.68 | 7 |
| REU | Rubicon Europe Trust Group | 0.0050 | 0.0050 | 0.0050 | 0 | 0.0000 |  | 0.00 | 5 |
| REW | The Rewards Factory Ltd | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | 0.00 | 0 |
| REX | Regional Express Holdings Ltd | 1.230 | 1.230 | 1.230 | 62,528 | 0.005 |  | 0.40 | 7 |
| REY | Rey Resources Ltd | 0.1550 | 0.1400 | 0.1550 | 1,076,514 | 0.0200 |  | 14.81 | 5 |
| REZ | Resources & Energy Group | 0.1400 | 0.1400 | 0.1400 | 10,000 | 0.0200 |  | 12.50 | 4 |
| RFE | Red Fork Energy Ltd | 0.8000 | 0.7800 | 0.8000 | 137,937 | 0.0000 |  | 0.00 | 6 |
| RFG | Retail Food Group Ltd | 2.790 | 2.710 | 2.710 | 20,104 | 0.010 |  | 0.37 | 5 |
| RFL | Rubik Financial Ltd | 0.0800 | 0.0800 | 0.0800 | 201,155 | 0.0000 |  | 0.00 | 6 |
| RFT | Rectifier Technologies Ltd | 0.0030 | 0.0030 | 0.0030 | 0 | 0.0000 |  | 0.00 | 7 |
| RGD | Rer Group | 0.4100 | 0.4000 | 0.4000 | 43,264 | 0.0100 |  | 2.44 | 5 |
| RGDO | Rer Group | 0.2000 | 0.2000 | 0.2000 | 152,181 | 0.0000 |  | 0.00 | 5 |
| RGP | Refresh Group Ltd | 0.0650 | 0.0650 | 0.0650 | 0 | 0.0000 |  | 0.00 | 4 |
| RHC | Ramsay Health Care Ltd | 13.62 | 13.45 | 13.52 | 949,379 | 0.05 |  | 0.37 | 7 |
| RHCPA | | 97.80 | 97.50 | 97.70 | 2,117 | 0.20 |  | 0.21 | 6 |
| RHD | Ross Human Directions Ltd | 0.3800 | 0.3800 | 0.3800 | 19,918 | 0.0200 |  | 5.56 | 4 |
| RHE | Rheochem PLC | 0.0900 | 0.0900 | 0.0900 | 20,000 | 0.0150 |  | 14.29 | 6 |
| RHG | Rams Home Loans Group Ltd | 0.6050 | 0.6000 | 0.6000 | 140,294 | 0.0000 |  | 0.00 | 6 |
| RHI | Red Hill Iron Ltd | 3.500 | 3.500 | 3.500 | 0 | 0.000 |  | 0.00 | 6 |
| RHL | Ruralco Holdings Ltd | 2.490 | 2.490 | 2.490 | 840 | 0.020 |  | 0.81 | 6 |
| RHM | Richmond Mining | 0.2150 | 0.2000 | 0.2050 | 199,135 | 0.0050 |  | 2.50 | 6 |
| RHT | Resonance Health Ltd | 0.0270 | 0.0270 | 0.0270 | 0 | 0.0000 |  | 0.00 | 7 |
| RIA | Rialto Energy Ltd | 0.1500 | 0.1450 | 0.1500 | 15,000 | 0.0000 |  | 0.00 | 5 |
| RIC | Ridley Corporation Ltd | 1.125 | 1.120 | 1.125 | 321,045 | 0.005 |  | 0.45 | 7 |
| RIM | Rimfire Pacific Mining NL | 0.0170 | 0.0170 | 0.0170 | 10,000 | 0.0020 |  | 13.33 | 6 |
| RIO | Rio Tinto Ltd | 77.54 | 76.65 | 76.99 | 2,401,045 | 0.29 |  | 0.38 | 6 |
| RIS | Richfield International Ltd | 0.0650 | 0.0650 | 0.0650 | 0 | 0.0000 |  | 0.00 | 5 |
| RIV | Riversdale Mining Ltd | 8.800 | 8.390 | 8.700 | 838,553 | 0.240 |  | 2.84 | 7 |
| RJT | Rubicon Japan Trust Ltd | 0.0090 | 0.0090 | 0.0090 | 0 | 0.0000 |  | 0.00 | 5 |
| RKN | Reckon Ltd | 1.910 | 1.895 | 1.900 | 194,318 | 0.010 |  | 0.52 | 7 |
| RKS | Rockstead Financial Services Ltd | 0.0070 | 0.0070 | 0.0070 | 0 | 0.0000 |  | 0.00 | 4 |
| RLA | Redisland Australia Ltd | 0.0170 | 0.0170 | 0.0170 | 0 | 0.0000 |  | 0.00 | 7 |
| RLC | Revere Mining | 0.0680 | 0.0680 | 0.0680 | 0 | 0.0000 |  | 0.00 | 7 |
| RLG | Rcl Group | 0.0950 | 0.0950 | 0.0950 | 55,000 | 0.0050 |  | 5.56 | 6 |
| RMC | RIMCapital Ltd | 0.0330 | 0.0330 | 0.0330 | 60,000 | 0.0010 |  | 3.13 | 5 |
| RMD | ResMed Inc (USA CUFS) | 6.730 | 6.650 | 6.730 | 1,196,373 | 0.030 |  | 0.45 | 5 |
| RMG | RMG Ltd | 0.0110 | 0.0110 | 0.0110 | 800,000 | 0.0000 |  | 0.00 | 5 |
| RMI | Resource Mining Corporation Ltd | 0.0060 | 0.0050 | 0.0050 | 845,851 | 0.0000 |  | 0.00 | 7 |
| RMIO | RMIO | 0.0020 | 0.0020 | 0.0020 | 0 | 0.0000 |  | 0.00 | 5 |
| RML | Rusina Mining NL | 0.0870 | 0.0870 | 0.0870 | 154,000 | 0.0000 |  | 0.00 | 5 |
| RMP | Red Emperor Resources NL | 0.0800 | 0.0800 | 0.0800 | 0 | 0.0000 |  | 0.00 | 5 |
| RMR | | 0.0410 | 0.0390 | 0.0400 | 2,049,000 | 0.0010 |  | 2.44 | 8 |
| RMRO | Ram Resources | 0.0180 | 0.0180 | 0.0180 | 0 | 0.0000 |  | 0.00 | 7 |
| RMS | Ramelius Resources Ltd | 0.5300 | 0.5100 | 0.5200 | 500,668 | 0.0150 |  | 2.97 | 5 |
| RMSOC | | 0.0040 | 0.0040 | 0.0040 | 750 | 0.0020 |  | 100.00 | 5 |
| RMT | RMA Energy Ltd | 0.0500 | 0.0500 | 0.0500 | 60,000 | 0.0000 |  | 0.00 | 5 |
| RNC | Run Corp Ltd | 0.0580 | 0.0560 | 0.0580 | 14,000 | 0.0000 |  | 0.00 | 6 |
| RND | Rand Mining NL | 0.3800 | 0.3800 | 0.3800 | 19,360 | 0.0300 |  | 8.57 | 5 |
| RNG | Range River Gold Ltd | 0.0290 | 0.0280 | 0.0280 | 2,968,001 | 0.0000 |  | 0.00 | 5 |
| RNGR | Range River Gold | 0.0010 | 0.0010 | 0.0010 | 1,854,625 | 0.0000 |  | 0.00 | 4 |
| RNI | Resource | 0.0600 | 0.0600 | 0.0600 | 1,600 | 0.0050 |  | 7.69 | 5 |
| RNY | Reckson New York Property Trust | 0.1100 | 0.1050 | 0.1100 | 260,600 | 0.0050 |  | 4.76 | 5 |
| ROB | Robe Australia Ltd | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0000 |  | 0.00 | 6 |
| ROC | Roc Oil Company Ltd | 0.3500 | 0.3400 | 0.3400 | 3,646,132 | 0.0050 |  | 1.45 | 6 |
| ROG | Red Sky Energy Ltd | 0.0240 | 0.0230 | 0.0240 | 2,419,203 | 0.0010 |  | 4.00 | 5 |
| ROGOA | Red Sky Energy. | 0.0110 | 0.0100 | 0.0110 | 400,000 | 0.0010 |  | 8.33 | 5 |
| ROK | Rock Building Society Ltd (The) | 2.690 | 2.670 | 2.670 | 7,384 | 0.030 |  | 1.11 | 6 |
| ROL | Robust Resources Ltd | 2.140 | 2.050 | 2.050 | 463,812 | 0.050 |  | 2.50 | 5 |
| ROY | Royal Resources Ltd | 0.1900 | 0.1900 | 0.1900 | 136,946 | 0.0000 |  | 0.00 | 6 |
| RPF | Redcape Property Group | 0.4500 | 0.4250 | 0.4250 | 133,734 | 0.0150 |  | 3.41 | 5 |
| RPG | Raptis Group Ltd | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 |  | 0.00 | 4 |
| RPX | RP Data Ltd | 1.110 | 1.050 | 1.050 | 137,000 | 0.100 |  | 8.70 | 6 |
| RRE | Rubianna Resources | 0.2000 | 0.2000 | 0.2000 | 25,000 | 0.0000 |  | 0.00 | 5 |
| RRL | Regis Resources NL | 0.9800 | 0.9100 | 0.9800 | 1,200,979 | 0.0400 |  | 4.26 | 6 |
| RRS | Range Resources Ltd | 0.0530 | 0.0500 | 0.0500 | 3,131,557 | 0.0010 |  | 1.96 | 7 |
| RRSO | RRSO | 0.0200 | 0.0190 | 0.0200 | 420,000 | 0.0000 |  | 0.00 | 7 |
| RSG | Resolute Mining Ltd | 1.060 | 1.015 | 1.030 | 463,462 | 0.035 |  | 3.29 | 5 |
| RSGO | RSGO | 0.4700 | 0.4700 | 0.4700 | 0 | 0.0000 |  | 0.00 | 6 |
| RSL | Retail Star Ltd | 0.1100 | 0.1100 | 0.1100 | 100,001 | 0.0000 |  | 0.00 | 5 |
| RSN | Renison Consolidated Mines NL | 0.0080 | 0.0070 | 0.0070 | 1,475,000 | 0.0000 |  | 0.00 | 6 |
| RSNCI | Renison Consolidated Mines Nl | 0.0010 | 0.0010 | 0.0010 | 0 | 0.0000 |  | 0.00 | 4 |
| RTL | RiTract Ltd | 0.0270 | 0.0250 | 0.0270 | 8,542,855 | 0.0020 |  | 8.00 | 5 |
| RUB | Rubicor Group Ltd | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 |  | 0.00 | 5 |
| RUL | Runge Ltd | 0.7700 | 0.7650 | 0.7650 | 27,388 | 0.0000 |  | 0.00 | 6 |
| RUM | Rum Jungle Uranium Ltd | 0.0750 | 0.0740 | 0.0740 | 148,228 | 0.0010 |  | 1.33 | 7 |
| RUR | Ruralaus Investments Ltd | 0.1300 | 0.1300 | 0.1300 | 0 | 0.0000 |  | 0.00 | 5 |
| RVE | Riviera Resources Ltd | 0.1050 | 0.1000 | 0.1050 | 205,874 | 0.0050 |  | 5.00 | 5 |
| RVEO | Riviera Resources | 0.0180 | 0.0180 | 0.0180 | 0 | 0.0000 |  | 0.00 | 6 |
| RVR | Red River Resources Ltd | 0.1500 | 0.1500 | 0.1500 | 0 | 0.0000 |  | 0.00 | 6 |
| RVRO | RVRO | 0.0010 | 0.0010 | 0.0010 | 0 | 0.0000 |  | 0.00 | 5 |
| RWD | Reward Minerals Ltd | 0.4300 | 0.4200 | 0.4300 | 29,195 | 0.0100 |  | 2.38 | 4 |
| RXL | Rox Resources Ltd | 0.0200 | 0.0190 | 0.0190 | 59,947 | 0.0000 |  | 0.00 | 6 |
| RXLOA | Rox Resources | 0.0150 | 0.0150 | 0.0150 | 0 | 0.0000 |  | 0.00 | 5 |
| RXM | Rex Minerals Ltd | 1.590 | 1.550 | 1.550 | 45,579 | 0.040 |  | 2.52 | 5 |
| RZR | | 0.0330 | 0.0330 | 0.0330 | 70,000 | 0.0000 |  | 0.00 | 6 |