RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.034	0.034	0.032	0.034	0.034	3,546,417
2025-11-10	0.033	0.035	0.033	0.034	0.034	4,859,511
2025-11-07	0.034	0.034	0.032	0.032	0.032	4,283,751
2025-11-06	0.035	0.036	0.033	0.034	0.034	3,076,591
2025-11-05	0.039	0.039	0.033	0.034	0.034	8,517,262
2025-11-04	0.040	0.040	0.037	0.039	0.039	3,412,264
2025-11-03	0.041	0.041	0.037	0.038	0.038	9,181,732
2025-10-31	0.038	0.042	0.038	0.041	0.041	14,378,008
2025-10-30	0.044	0.045	0.037	0.037	0.037	22,464,032
2025-10-29	0.034	0.036	0.033	0.036	0.036	5,446,117
2025-10-28	0.036	0.036	0.031	0.033	0.033	16,691,262
2025-10-27	0.043	0.044	0.036	0.036	0.036	13,092,434
2025-10-24	0.042	0.043	0.040	0.042	0.042	5,675,566
2025-10-23	0.039	0.042	0.038	0.041	0.041	5,649,326
2025-10-22	0.041	0.041	0.038	0.038	0.038	13,347,444
2025-10-21	0.045	0.049	0.040	0.041	0.041	32,252,599
2025-10-20	0.038	0.040	0.037	0.039	0.039	7,580,994
2025-10-17	0.037	0.038	0.035	0.037	0.037	10,726,332
2025-10-16	0.042	0.042	0.036	0.040	0.040	21,827,515
2025-10-15	0.044	0.048	0.041	0.043	0.043	18,599,237
2025-10-14	0.042	0.046	0.041	0.042	0.042	34,544,848
2025-10-13	0.032	0.040	0.031	0.038	0.038	35,311,317
2025-10-10	0.031	0.032	0.030	0.030	0.030	6,983,119
2025-10-09	0.028	0.031	0.028	0.030	0.030	7,004,067
2025-10-08	0.029	0.029	0.027	0.028	0.028	5,561,026
2025-10-07	0.030	0.031	0.027	0.030	0.030	9,595,048
2025-10-06	0.033	0.035	0.030	0.030	0.030	18,254,562
2025-10-03	0.029	0.032	0.029	0.032	0.032	17,043,654
2025-10-02	0.025	0.028	0.025	0.028	0.028	10,435,486
2025-10-01	0.026	0.027	0.025	0.025	0.025	6,637,553
2025-09-30	0.027	0.027	0.024	0.025	0.025	6,970,981
2025-09-29	0.022	0.028	0.022	0.025	0.025	17,228,614
2025-09-26	0.022	0.023	0.022	0.023	0.023	5,791,584
2025-09-25	0.023	0.023	0.021	0.021	0.021	6,987,639
2025-09-24	0.023	0.025	0.022	0.022	0.022	16,334,448
2025-09-23	0.022	0.022	0.022	0.022	0.022	0
2025-09-22	0.022	0.022	0.022	0.022	0.022	0
2025-09-19	0.022	0.022	0.021	0.022	0.022	2,021,136
2025-09-18	0.021	0.023	0.021	0.021	0.021	6,378,189
2025-09-17	0.021	0.022	0.020	0.021	0.021	2,860,294
2025-09-16	0.020	0.021	0.020	0.020	0.020	1,050,186
2025-09-15	0.019	0.020	0.019	0.019	0.019	1,681,741
2025-09-12	0.020	0.020	0.019	0.019	0.019	828,803
2025-09-11	0.020	0.021	0.019	0.019	0.019	11,597,863
2025-09-10	0.021	0.023	0.020	0.020	0.020	18,279,151
2025-09-09	0.019	0.019	0.019	0.019	0.019	588,625
2025-09-08	0.019	0.019	0.019	0.019	0.019	1,365,375
2025-09-05	0.019	0.020	0.018	0.018	0.018	3,292,459
2025-09-04	0.020	0.020	0.019	0.019	0.019	482,927
2025-09-03	0.020	0.021	0.020	0.020	0.020	824,623
2025-09-02	0.020	0.021	0.020	0.020	0.020	409,442
2025-09-01	0.021	0.021	0.019	0.019	0.019	218,871
2025-08-29	0.020	0.021	0.019	0.021	0.021	512,763
2025-08-28	0.020	0.021	0.020	0.020	0.020	2,619,169
2025-08-27	0.020	0.020	0.019	0.019	0.019	2,021,222
2025-08-26	0.019	0.021	0.019	0.019	0.019	2,114,338
2025-08-25	0.020	0.021	0.018	0.019	0.019	5,368,640
2025-08-22	0.020	0.021	0.019	0.020	0.020	5,188,922
2025-08-21	0.020	0.021	0.020	0.020	0.020	1,193,754
2025-08-20	0.021	0.022	0.020	0.020	0.020	4,111,341

← NewerPage 5 of 22 · 1,271 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.