Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.004	0.004	0.004	0.004	0.004	0
2026-10-19	0.004	0.004	0.004	0.004	0.004	721
2026-10-16	0.005	0.005	0.005	0.005	0.005	0
2026-10-15	0.005	0.005	0.005	0.005	0.005	0
2026-10-14	0.005	0.005	0.005	0.005	0.005	20,000
2026-10-13	0.004	0.004	0.004	0.004	0.004	3,219,411
2026-10-12	0.005	0.005	0.005	0.005	0.005	100,000
2026-10-09	0.005	0.005	0.005	0.005	0.005	84,869
2026-10-08	0.005	0.005	0.005	0.005	0.005	700,000
2026-10-07	0.005	0.005	0.005	0.005	0.005	3,425,710
2026-10-06	0.004	0.005	0.004	0.005	0.005	568,088
2026-10-05	0.005	0.005	0.005	0.005	0.005	202,000
2026-10-02	0.005	0.005	0.005	0.005	0.005	798,000
2026-10-01	0.005	0.005	0.005	0.005	0.005	122,392
2026-09-30	0.005	0.006	0.005	0.005	0.005	8,235,306
2026-09-29	0.005	0.005	0.005	0.005	0.005	600,000
2026-09-28	0.005	0.006	0.005	0.005	0.005	19,744,237
2026-09-25	0.004	0.004	0.004	0.004	0.004	860,501
2026-09-24	0.004	0.004	0.004	0.004	0.004	1,484,763
2026-09-23	0.004	0.004	0.004	0.004	0.004	10,711,211
2026-09-22	0.005	0.005	0.005	0.005	0.005	0
2026-09-21	0.005	0.005	0.005	0.005	0.005	0
2026-09-18	0.005	0.005	0.005	0.005	0.005	0
2026-09-17	0.004	0.005	0.004	0.005	0.005	2,789,615
2026-09-16	0.004	0.004	0.004	0.004	0.004	0
2026-09-15	0.004	0.004	0.004	0.004	0.004	1,479,454
2026-09-14	0.004	0.004	0.004	0.004	0.004	1,000,000
2026-09-11	0.004	0.004	0.004	0.004	0.004	110,000
2026-09-10	0.005	0.005	0.005	0.005	0.005	64,000
2026-09-09	0.005	0.005	0.005	0.005	0.005	222,000
2026-09-08	0.005	0.005	0.005	0.005	0.005	4,000
2026-09-07	0.005	0.005	0.004	0.004	0.004	3,567,000
2026-09-04	0.005	0.005	0.005	0.005	0.005	0
2026-09-03	0.005	0.005	0.005	0.005	0.005	3,422,172
2026-09-02	0.005	0.005	0.005	0.005	0.005	100,000
2026-09-01	0.005	0.005	0.005	0.005	0.005	922,345
2026-08-31	0.005	0.005	0.005	0.005	0.005	0
2026-08-28	0.005	0.005	0.005	0.005	0.005	478,000
2026-08-27	0.004	0.004	0.004	0.004	0.004	379,735
2026-08-26	0.004	0.004	0.004	0.004	0.004	0
2026-08-25	0.005	0.005	0.004	0.004	0.004	5,120,981
2026-08-24	0.005	0.005	0.005	0.005	0.005	5,049,000
2026-08-21	0.005	0.006	0.005	0.006	0.006	652,111
2026-08-20	0.005	0.006	0.005	0.005	0.005	2,667,782
2026-08-19	0.006	0.006	0.005	0.005	0.005	1,171,615
2026-08-18	0.005	0.006	0.005	0.006	0.006	2,850,000
2026-08-17	0.004	0.005	0.004	0.005	0.005	20,093,915
2026-08-14	0.004	0.004	0.004	0.004	0.004	0
2026-08-13	0.005	0.005	0.004	0.004	0.004	611,111
2026-08-12	0.004	0.004	0.004	0.004	0.004	8,664,528
2026-08-11	0.004	0.005	0.004	0.004	0.004	18,383,653
2026-08-10	0.004	0.004	0.004	0.004	0.004	0
2026-08-07	0.004	0.004	0.004	0.004	0.004	9,243,134
2026-08-06	0.004	0.004	0.004	0.004	0.004	4,178,000
2026-08-05	0.004	0.004	0.004	0.004	0.004	5,620,000
2026-08-04	0.004	0.004	0.004	0.004	0.004	7,600,000
2026-08-03	0.004	0.004	0.004	0.004	0.004	300,000
2026-07-31	0.004	0.004	0.004	0.004	0.004	18,297,928
2026-07-30	0.004	0.005	0.004	0.004	0.004	19,238,508
2026-07-29	0.003	0.005	0.003	0.004	0.004	72,952,147

Page 1 of 22 · 1,269 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.