RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.015	0.016	0.015	0.016	0.016	644,274
2026-05-04	0.016	0.016	0.015	0.015	0.015	1,912,456
2026-05-01	0.016	0.016	0.015	0.016	0.016	1,629,098
2026-04-30	0.016	0.016	0.014	0.015	0.015	4,469,349
2026-04-29	0.016	0.016	0.015	0.016	0.016	7,247,717
2026-04-28	0.015	0.016	0.015	0.016	0.016	4,395,871
2026-04-27	0.017	0.017	0.016	0.016	0.016	7,132,313
2026-04-24	0.016	0.016	0.016	0.016	0.016	4,220,005
2026-04-23	0.017	0.017	0.016	0.016	0.016	889,172
2026-04-22	0.017	0.017	0.016	0.017	0.017	2,239,814
2026-04-21	0.017	0.018	0.016	0.017	0.017	7,926,670
2026-04-20	0.017	0.018	0.017	0.018	0.018	567,750
2026-04-17	0.018	0.018	0.017	0.017	0.017	2,422,823
2026-04-16	0.017	0.018	0.017	0.018	0.018	564,544
2026-04-15	0.018	0.018	0.017	0.017	0.017	2,147,198
2026-04-14	0.017	0.019	0.017	0.018	0.018	1,025,684
2026-04-13	0.018	0.018	0.017	0.017	0.017	1,591,376
2026-04-10	0.019	0.019	0.018	0.018	0.018	3,400,388
2026-04-09	0.018	0.019	0.017	0.019	0.019	2,109,236
2026-04-08	0.017	0.018	0.017	0.018	0.018	703,031
2026-04-07	0.018	0.018	0.017	0.017	0.017	687,930
2026-04-02	0.018	0.018	0.017	0.017	0.017	877,526
2026-04-01	0.017	0.018	0.017	0.017	0.017	1,838,389
2026-03-31	0.017	0.017	0.016	0.017	0.017	1,565,842
2026-03-30	0.017	0.017	0.016	0.016	0.016	1,882,008
2026-03-27	0.018	0.018	0.017	0.017	0.017	2,441,293
2026-03-26	0.019	0.019	0.017	0.018	0.018	866,348
2026-03-25	0.018	0.018	0.017	0.018	0.018	5,217,385
2026-03-24	0.017	0.018	0.017	0.017	0.017	4,592,887
2026-03-23	0.019	0.019	0.016	0.016	0.016	6,804,643
2026-03-20	0.019	0.019	0.017	0.018	0.018	6,560,314
2026-03-19	0.020	0.020	0.019	0.019	0.019	7,239,594
2026-03-18	0.022	0.022	0.020	0.021	0.021	2,747,796
2026-03-17	0.021	0.022	0.021	0.021	0.021	967,001
2026-03-16	0.022	0.022	0.021	0.021	0.021	1,587,260
2026-03-13	0.021	0.023	0.021	0.021	0.021	5,378,517
2026-03-12	0.023	0.023	0.021	0.022	0.022	2,251,398
2026-03-11	0.021	0.023	0.021	0.023	0.023	14,601,270
2026-03-10	0.021	0.022	0.021	0.021	0.021	1,600,149
2026-03-09	0.021	0.022	0.020	0.020	0.020	6,281,740
2026-03-06	0.021	0.022	0.021	0.022	0.022	462,537
2026-03-05	0.021	0.023	0.021	0.022	0.022	1,366,083
2026-03-04	0.021	0.023	0.021	0.021	0.021	5,605,039
2026-03-03	0.023	0.024	0.021	0.021	0.021	2,578,738
2026-03-02	0.023	0.023	0.022	0.023	0.023	1,910,814
2026-02-27	0.022	0.023	0.022	0.022	0.022	683,482
2026-02-26	0.023	0.023	0.021	0.021	0.021	2,902,706
2026-02-25	0.022	0.023	0.021	0.023	0.023	2,720,371
2026-02-24	0.023	0.023	0.021	0.021	0.021	972,529
2026-02-23	0.023	0.023	0.021	0.022	0.022	2,526,760
2026-02-20	0.022	0.022	0.021	0.022	0.022	2,801,586
2026-02-19	0.023	0.023	0.021	0.022	0.022	2,336,910
2026-02-18	0.022	0.023	0.022	0.023	0.023	2,836,568
2026-02-17	0.022	0.023	0.021	0.021	0.021	3,170,488
2026-02-16	0.022	0.023	0.022	0.022	0.022	604,125
2026-02-13	0.024	0.024	0.021	0.023	0.023	4,145,488
2026-02-12	0.023	0.024	0.023	0.024	0.024	3,453,464
2026-02-11	0.023	0.024	0.022	0.023	0.023	5,801,610
2026-02-10	0.022	0.023	0.021	0.023	0.023	3,647,239
2026-02-09	0.022	0.022	0.021	0.022	0.022	5,568,057

← NewerPage 3 of 22 · 1,265 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.