Roolife Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,300,000 |
| 2026-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 70,000 |
| 2026-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 94,963 |
| 2026-07-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,811 |
| 2026-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 269,608 |
| 2026-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 84,101 |
| 2026-07-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 220,000 |
| 2026-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,142,857 |
| 2026-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 206,500 |
| 2026-06-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 634,964 |
| 2026-06-26 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 489,715 |
| 2026-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 360,297 |
| 2026-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 111,400 |
| 2026-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-18 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 4,151,570 |
| 2026-06-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 453,877 |
| 2026-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 106,350 |
| 2026-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 767,391 |
| 2026-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,000 |
| 2026-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 131,666 |
| 2026-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,000 |
| 2026-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 168,443 |
| 2026-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,999,998 |
| 2026-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,781,786 |
| 2026-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,388,203 |
| 2026-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,783,333 |
| 2026-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 178,796 |
| 2026-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,238,342 |
| 2026-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,371,741 |
| 2026-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,673,597 |
| 2026-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,529,874 |
| 2026-05-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,242 |
| 2026-05-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-13 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 800,002 |
| 2026-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-08 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 6,108,702 |
| 2026-05-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 15,593 |
| 2026-05-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,227 |
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.