RAREX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.011	0.012	0.011	0.011	0.011	295,840
2026-07-28	0.011	0.012	0.011	0.011	0.011	486,168
2026-07-27	0.012	0.012	0.011	0.011	0.011	1,239,923
2026-07-24	0.011	0.012	0.010	0.012	0.012	2,219,821
2026-07-23	0.011	0.011	0.011	0.011	0.011	140,000
2026-07-22	0.011	0.011	0.010	0.010	0.010	2,145,874
2026-07-21	0.011	0.011	0.010	0.010	0.010	92,180
2026-07-20	0.011	0.011	0.010	0.010	0.010	8,616,979
2026-07-17	0.013	0.013	0.011	0.011	0.011	3,001,715
2026-07-16	0.014	0.014	0.013	0.013	0.013	564,514
2026-07-15	0.013	0.013	0.012	0.013	0.013	1,368,168
2026-07-14	0.013	0.013	0.012	0.013	0.013	122,524
2026-07-13	0.012	0.013	0.012	0.012	0.012	9,938,961
2026-07-10	0.012	0.012	0.012	0.012	0.012	185,736
2026-07-09	0.012	0.013	0.012	0.012	0.012	848,808
2026-07-08	0.012	0.013	0.012	0.012	0.012	4,981,965
2026-07-07	0.012	0.013	0.012	0.012	0.012	1,207,734
2026-07-06	0.012	0.012	0.012	0.012	0.012	1,704,758
2026-07-03	0.012	0.013	0.011	0.012	0.012	2,748,041
2026-07-02	0.011	0.012	0.011	0.012	0.012	941,405
2026-07-01	0.011	0.012	0.011	0.011	0.011	341,719
2026-06-30	0.011	0.012	0.011	0.012	0.012	4,639,669
2026-06-29	0.011	0.011	0.011	0.011	0.011	1,474,040
2026-06-26	0.012	0.013	0.011	0.011	0.011	3,657,177
2026-06-25	0.011	0.012	0.011	0.011	0.011	1,249,676
2026-06-24	0.011	0.013	0.011	0.011	0.011	7,223,582
2026-06-23	0.013	0.013	0.011	0.011	0.011	6,926,099
2026-06-22	0.014	0.014	0.012	0.014	0.014	8,301,618
2026-06-19	0.013	0.014	0.013	0.013	0.013	1,856,294
2026-06-18	0.013	0.014	0.013	0.014	0.014	260,939
2026-06-17	0.013	0.014	0.013	0.013	0.013	3,142,782
2026-06-16	0.014	0.014	0.012	0.013	0.013	6,935,181
2026-06-15	0.013	0.014	0.013	0.013	0.013	2,729,930
2026-06-12	0.013	0.013	0.012	0.013	0.013	1,407,500
2026-06-11	0.013	0.013	0.012	0.013	0.013	2,915,755
2026-06-10	0.013	0.013	0.013	0.013	0.013	5,121,991
2026-06-09	0.013	0.014	0.013	0.014	0.014	1,389,781
2026-06-05	0.014	0.014	0.014	0.014	0.014	283,275
2026-06-04	0.014	0.014	0.013	0.014	0.014	3,987,817
2026-06-03	0.014	0.014	0.014	0.014	0.014	824,867
2026-06-02	0.014	0.015	0.014	0.015	0.015	781,101
2026-06-01	0.014	0.015	0.014	0.014	0.014	133,682
2026-05-29	0.015	0.015	0.014	0.014	0.014	1,043,820
2026-05-28	0.015	0.015	0.014	0.014	0.014	364,365
2026-05-27	0.015	0.015	0.014	0.015	0.015	163,958
2026-05-26	0.014	0.015	0.014	0.015	0.015	726,498
2026-05-25	0.015	0.015	0.014	0.014	0.014	2,998,163
2026-05-22	0.014	0.015	0.014	0.015	0.015	530,857
2026-05-21	0.015	0.015	0.014	0.015	0.015	220,877
2026-05-20	0.015	0.015	0.014	0.014	0.014	410,845
2026-05-19	0.014	0.015	0.014	0.015	0.015	3,637,931
2026-05-18	0.016	0.016	0.014	0.014	0.014	4,366,164
2026-05-15	0.016	0.017	0.015	0.016	0.016	4,354,017
2026-05-14	0.016	0.016	0.014	0.016	0.016	1,117,894
2026-05-13	0.015	0.016	0.015	0.015	0.015	1,783,252
2026-05-12	0.015	0.016	0.014	0.015	0.015	3,298,905
2026-05-11	0.015	0.015	0.014	0.015	0.015	4,435,462
2026-05-08	0.016	0.016	0.015	0.015	0.015	4,016,107
2026-05-07	0.016	0.016	0.015	0.016	0.016	788,454
2026-05-06	0.015	0.016	0.015	0.016	0.016	2,659,079

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.