RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.021	0.023	0.021	0.022	0.022	1,902,609
2025-08-18	0.022	0.022	0.021	0.022	0.022	1,580,122
2025-08-15	0.021	0.022	0.021	0.021	0.021	4,542,119
2025-08-14	0.021	0.024	0.020	0.022	0.022	14,445,191
2025-08-13	0.019	0.021	0.019	0.020	0.020	1,857,053
2025-08-12	0.020	0.021	0.019	0.019	0.019	1,664,917
2025-08-11	0.021	0.021	0.020	0.020	0.020	3,003,985
2025-08-08	0.021	0.021	0.020	0.020	0.020	518,501
2025-08-07	0.022	0.022	0.020	0.020	0.020	6,385,070
2025-08-06	0.021	0.022	0.020	0.022	0.022	13,546,625
2025-08-05	0.018	0.020	0.018	0.020	0.020	3,423,857
2025-08-04	0.018	0.019	0.017	0.019	0.019	2,251,809
2025-08-01	0.018	0.019	0.018	0.018	0.018	2,090,412
2025-07-31	0.019	0.019	0.018	0.018	0.018	796,219
2025-07-30	0.019	0.019	0.017	0.018	0.018	5,578,918
2025-07-29	0.019	0.020	0.018	0.019	0.019	4,123,260
2025-07-28	0.019	0.020	0.018	0.019	0.019	4,008,240
2025-07-25	0.022	0.022	0.019	0.020	0.020	5,643,652
2025-07-24	0.020	0.021	0.020	0.021	0.021	4,489,966
2025-07-23	0.021	0.022	0.020	0.020	0.020	9,751,343
2025-07-22	0.022	0.023	0.021	0.021	0.021	2,933,919
2025-07-21	0.024	0.024	0.021	0.022	0.022	6,903,238
2025-07-18	0.027	0.027	0.027	0.027	0.027	0
2025-07-17	0.027	0.027	0.027	0.027	0.027	0
2025-07-16	0.020	0.027	0.020	0.027	0.027	18,926,548
2025-07-15	0.019	0.020	0.018	0.020	0.020	1,920,007
2025-07-14	0.018	0.019	0.018	0.019	0.019	928,672
2025-07-11	0.019	0.019	0.018	0.018	0.018	255,439
2025-07-10	0.018	0.019	0.018	0.019	0.019	1,021,136
2025-07-09	0.019	0.019	0.017	0.017	0.017	1,345,586
2025-07-08	0.020	0.020	0.019	0.019	0.019	1,166,113
2025-07-07	0.019	0.020	0.019	0.019	0.019	3,350,191
2025-07-04	0.020	0.021	0.019	0.019	0.019	3,486,799
2025-07-03	0.020	0.020	0.018	0.019	0.019	4,641,150
2025-07-02	0.018	0.019	0.017	0.018	0.018	2,579,980
2025-07-01	0.017	0.017	0.017	0.017	0.017	2,245,795
2025-06-30	0.018	0.018	0.016	0.017	0.017	8,336,819
2025-06-27	0.020	0.020	0.017	0.017	0.017	10,374,309
2025-06-26	0.020	0.021	0.019	0.020	0.020	4,126,276
2025-06-25	0.021	0.021	0.020	0.020	0.020	1,607,646
2025-06-24	0.019	0.023	0.019	0.020	0.020	25,511,033
2025-06-23	0.019	0.020	0.019	0.019	0.019	1,631,640
2025-06-20	0.021	0.022	0.020	0.020	0.020	2,957,470
2025-06-19	0.021	0.022	0.020	0.022	0.022	2,167,738
2025-06-18	0.021	0.022	0.020	0.021	0.021	2,919,416
2025-06-17	0.021	0.021	0.020	0.020	0.020	489,362
2025-06-16	0.020	0.020	0.019	0.020	0.020	3,720,911
2025-06-13	0.019	0.020	0.018	0.020	0.020	5,802,617
2025-06-12	0.019	0.019	0.018	0.018	0.018	2,153,430
2025-06-11	0.019	0.019	0.018	0.018	0.018	1,545,150
2025-06-10	0.019	0.020	0.018	0.019	0.019	1,570,262
2025-06-06	0.019	0.019	0.019	0.019	0.019	971,605
2025-06-05	0.019	0.019	0.018	0.018	0.018	1,999,550
2025-06-04	0.018	0.019	0.018	0.018	0.018	3,693,608
2025-06-03	0.018	0.019	0.017	0.019	0.019	898,809
2025-06-02	0.020	0.020	0.018	0.018	0.018	2,987,899
2025-05-30	0.020	0.021	0.018	0.019	0.019	10,888,235
2025-05-29	0.018	0.018	0.018	0.018	0.018	5,379,253
2025-05-28	0.017	0.019	0.017	0.018	0.018	5,295,640
2025-05-27	0.018	0.018	0.017	0.017	0.017	5,043,304

← NewerPage 6 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.