RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.018	0.018	0.017	0.018	0.018	3,867,385
2025-05-23	0.018	0.018	0.017	0.018	0.018	939,342
2025-05-22	0.018	0.018	0.017	0.018	0.018	10,500,377
2025-05-21	0.020	0.020	0.019	0.019	0.019	10,254,662
2025-05-20	0.022	0.022	0.021	0.021	0.021	8,115,176
2025-05-19	0.024	0.025	0.023	0.024	0.024	2,856,416
2025-05-16	0.025	0.026	0.024	0.024	0.024	5,333,607
2025-05-15	0.026	0.027	0.025	0.025	0.025	1,745,863
2025-05-14	0.026	0.027	0.025	0.025	0.025	3,293,129
2025-05-13	0.030	0.030	0.030	0.030	0.030	0
2025-05-12	0.030	0.033	0.028	0.030	0.030	4,152,360
2025-05-09	0.026	0.034	0.026	0.030	0.030	7,784,691
2025-05-08	0.025	0.026	0.025	0.026	0.026	653,122
2025-05-07	0.024	0.025	0.024	0.024	0.024	1,268,712
2025-05-06	0.025	0.025	0.023	0.023	0.023	1,460,271
2025-05-05	0.023	0.025	0.022	0.025	0.025	1,750,000
2025-05-02	0.027	0.027	0.023	0.023	0.023	7,394,579
2025-05-01	0.028	0.030	0.026	0.027	0.027	4,915,366
2025-04-30	0.028	0.029	0.026	0.026	0.026	3,161,785
2025-04-29	0.029	0.030	0.027	0.028	0.028	3,643,681
2025-04-28	0.031	0.033	0.029	0.030	0.030	8,502,542
2025-04-24	0.031	0.035	0.030	0.031	0.031	15,765,186
2025-04-23	0.040	0.041	0.030	0.030	0.030	21,346,849
2025-04-22	0.040	0.046	0.037	0.038	0.038	27,167,577
2025-04-17	0.036	0.036	0.036	0.036	0.036	0
2025-04-16	0.028	0.036	0.028	0.036	0.036	24,046,566
2025-04-15	0.022	0.027	0.022	0.025	0.025	13,398,787
2025-04-14	0.023	0.024	0.022	0.023	0.023	3,950,074
2025-04-11	0.022	0.023	0.022	0.022	0.022	3,426,407
2025-04-10	0.023	0.023	0.021	0.022	0.022	6,540,915
2025-04-09	0.022	0.022	0.019	0.020	0.020	5,079,679
2025-04-08	0.018	0.022	0.018	0.021	0.021	3,703,991
2025-04-07	0.016	0.019	0.016	0.017	0.017	14,078,388
2025-04-04	0.019	0.020	0.018	0.019	0.019	1,501,150
2025-04-03	0.018	0.020	0.018	0.020	0.020	7,667,478
2025-04-02	0.022	0.022	0.017	0.017	0.017	11,542,893
2025-04-01	0.025	0.026	0.021	0.021	0.021	17,774,320
2025-03-31	0.022	0.026	0.022	0.023	0.023	28,148,182
2025-03-28	0.022	0.023	0.021	0.022	0.022	7,484,144
2025-03-27	0.019	0.025	0.019	0.020	0.020	54,258,346
2025-03-26	0.021	0.023	0.017	0.018	0.018	38,388,851
2025-03-25	0.012	0.025	0.012	0.022	0.022	117,777,360
2025-03-24	0.009	0.009	0.008	0.008	0.008	329,755
2025-03-21	0.008	0.008	0.008	0.008	0.008	925,561
2025-03-20	0.008	0.008	0.008	0.008	0.008	591,635
2025-03-19	0.008	0.009	0.008	0.009	0.009	907,500
2025-03-18	0.008	0.008	0.008	0.008	0.008	224,851
2025-03-17	0.009	0.009	0.008	0.008	0.008	1,100,000
2025-03-14	0.009	0.009	0.009	0.009	0.009	103,525
2025-03-13	0.008	0.009	0.008	0.009	0.009	237,599
2025-03-12	0.008	0.008	0.008	0.008	0.008	1,407,386
2025-03-11	0.008	0.008	0.008	0.008	0.008	2,452,000
2025-03-10	0.009	0.009	0.008	0.008	0.008	1,003,000
2025-03-07	0.009	0.009	0.008	0.008	0.008	788,000
2025-03-06	0.008	0.008	0.008	0.008	0.008	2,501
2025-03-05	0.008	0.008	0.008	0.008	0.008	15,000
2025-03-04	0.008	0.008	0.008	0.008	0.008	0
2025-03-03	0.009	0.009	0.008	0.008	0.008	518,616
2025-02-28	0.009	0.009	0.009	0.009	0.009	80,000
2025-02-27	0.009	0.009	0.009	0.009	0.009	1,017,712

← NewerPage 7 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.