RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.022	0.022	0.021	0.022	0.022	5,568,057
2026-02-06	0.023	0.023	0.020	0.021	0.021	17,978,824
2026-02-05	0.025	0.026	0.022	0.022	0.022	19,901,191
2026-02-04	0.026	0.027	0.024	0.025	0.025	16,785,982
2026-02-03	0.026	0.028	0.026	0.027	0.027	5,873,291
2026-02-02	0.027	0.028	0.024	0.025	0.025	19,947,051
2026-01-30	0.030	0.033	0.029	0.029	0.029	4,074,629
2026-01-29	0.031	0.032	0.028	0.031	0.031	8,008,811
2026-01-28	0.033	0.033	0.031	0.031	0.031	3,081,249
2026-01-27	0.032	0.032	0.029	0.032	0.032	8,562,536
2026-01-23	0.034	0.034	0.034	0.034	0.034	0
2026-01-22	0.034	0.035	0.033	0.034	0.034	4,971,663
2026-01-21	0.033	0.034	0.032	0.034	0.034	4,191,702
2026-01-20	0.034	0.034	0.032	0.032	0.032	2,417,674
2026-01-19	0.033	0.034	0.033	0.034	0.034	5,072,149
2026-01-16	0.034	0.034	0.033	0.033	0.033	3,680,390
2026-01-15	0.034	0.034	0.032	0.033	0.033	3,007,031
2026-01-14	0.033	0.034	0.032	0.033	0.033	6,762,753
2026-01-13	0.037	0.038	0.032	0.032	0.032	29,245,020
2026-01-12	0.030	0.031	0.030	0.030	0.030	3,334,645
2026-01-09	0.029	0.030	0.027	0.029	0.029	1,325,592
2026-01-08	0.032	0.033	0.029	0.029	0.029	5,505,363
2026-01-07	0.028	0.031	0.027	0.031	0.031	5,387,978
2026-01-06	0.026	0.028	0.026	0.028	0.028	775,876
2026-01-05	0.029	0.029	0.025	0.025	0.025	2,861,231
2026-01-02	0.026	0.028	0.025	0.028	0.028	2,772,169
2025-12-31	0.025	0.026	0.025	0.026	0.026	1,120,532
2025-12-30	0.023	0.026	0.023	0.026	0.026	2,654,846
2025-12-29	0.024	0.024	0.023	0.023	0.023	1,604,982
2025-12-24	0.024	0.025	0.024	0.024	0.024	2,583,296
2025-12-23	0.023	0.024	0.023	0.024	0.024	229,427
2025-12-22	0.023	0.024	0.022	0.023	0.023	2,550,689
2025-12-19	0.022	0.023	0.022	0.023	0.023	1,680,560
2025-12-18	0.022	0.023	0.021	0.023	0.023	2,912,774
2025-12-17	0.023	0.024	0.022	0.022	0.022	4,051,446
2025-12-16	0.024	0.024	0.023	0.023	0.023	1,023,787
2025-12-15	0.026	0.026	0.024	0.024	0.024	1,102,978
2025-12-12	0.024	0.026	0.024	0.025	0.025	1,982,354
2025-12-11	0.025	0.026	0.024	0.024	0.024	2,207,183
2025-12-10	0.023	0.025	0.023	0.024	0.024	4,188,264
2025-12-09	0.024	0.025	0.024	0.024	0.024	5,909,614
2025-12-08	0.028	0.029	0.024	0.024	0.024	5,814,152
2025-12-05	0.028	0.029	0.028	0.028	0.028	1,440,757
2025-12-04	0.029	0.030	0.028	0.028	0.028	1,915,600
2025-12-03	0.028	0.030	0.028	0.029	0.029	1,453,875
2025-12-02	0.030	0.031	0.028	0.028	0.028	2,488,695
2025-12-01	0.032	0.033	0.030	0.030	0.030	3,240,634
2025-11-28	0.030	0.032	0.029	0.031	0.031	1,735,417
2025-11-27	0.031	0.033	0.029	0.029	0.029	4,340,197
2025-11-26	0.030	0.031	0.029	0.029	0.029	2,475,250
2025-11-25	0.029	0.030	0.029	0.029	0.029	1,424,923
2025-11-24	0.030	0.031	0.027	0.028	0.028	6,030,633
2025-11-21	0.031	0.032	0.029	0.030	0.030	5,136,850
2025-11-20	0.033	0.035	0.031	0.031	0.031	3,075,454
2025-11-19	0.033	0.033	0.031	0.032	0.032	1,948,044
2025-11-18	0.033	0.034	0.031	0.031	0.031	1,877,160
2025-11-17	0.033	0.034	0.032	0.032	0.032	1,646,421
2025-11-14	0.034	0.036	0.033	0.033	0.033	1,576,697
2025-11-13	0.033	0.036	0.033	0.035	0.035	1,647,199
2025-11-12	0.034	0.035	0.033	0.033	0.033	3,285,644

← NewerPage 4 of 5 · 256 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.