Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.004	0.004	0.004	0.004	0.004	450,000
2026-02-04	0.004	0.004	0.004	0.004	0.004	0
2026-02-03	0.004	0.004	0.004	0.004	0.004	0
2026-02-02	0.004	0.004	0.004	0.004	0.004	312,500
2026-01-30	0.005	0.005	0.004	0.004	0.004	39,620,975
2026-01-29	0.005	0.005	0.005	0.005	0.005	2,100,000
2026-01-28	0.005	0.005	0.005	0.005	0.005	100,000
2026-01-27	0.004	0.005	0.004	0.005	0.005	4,942,000
2026-01-23	0.005	0.005	0.005	0.005	0.005	1,000,999
2026-01-22	0.005	0.005	0.004	0.004	0.004	3,759,344
2026-01-21	0.006	0.006	0.005	0.005	0.005	12,952,417
2026-01-20	0.005	0.005	0.005	0.005	0.005	535,948
2026-01-19	0.005	0.005	0.005	0.005	0.005	167,198
2026-01-16	0.006	0.006	0.006	0.006	0.006	0
2026-01-15	0.005	0.006	0.005	0.006	0.006	7,532,142
2026-01-14	0.005	0.005	0.005	0.005	0.005	3,539,189
2026-01-13	0.004	0.004	0.004	0.004	0.004	450,000
2026-01-12	0.005	0.005	0.004	0.005	0.005	529,548
2026-01-09	0.004	0.004	0.004	0.004	0.004	529,326
2026-01-08	0.005	0.005	0.004	0.005	0.005	2,150,264
2026-01-07	0.005	0.005	0.004	0.005	0.005	752,500
2026-01-06	0.005	0.005	0.004	0.004	0.004	2,136,600
2026-01-05	0.006	0.006	0.005	0.005	0.005	8,510,652
2026-01-02	0.004	0.006	0.004	0.006	0.006	24,181,396
2025-12-31	0.004	0.004	0.004	0.004	0.004	0
2025-12-30	0.004	0.004	0.004	0.004	0.004	0
2025-12-29	0.004	0.004	0.004	0.004	0.004	11,144,714
2025-12-24	0.004	0.004	0.004	0.004	0.004	0
2025-12-23	0.004	0.004	0.004	0.004	0.004	75,000
2025-12-22	0.004	0.004	0.004	0.004	0.004	2,000,000
2025-12-19	0.004	0.004	0.004	0.004	0.004	0
2025-12-18	0.004	0.004	0.004	0.004	0.004	0
2025-12-17	0.004	0.004	0.004	0.004	0.004	0
2025-12-16	0.004	0.004	0.004	0.004	0.004	195,782
2025-12-15	0.004	0.004	0.004	0.004	0.004	1,000
2025-12-12	0.004	0.005	0.004	0.005	0.005	708,631
2025-12-11	0.005	0.005	0.004	0.004	0.004	6,450,193
2025-12-10	0.005	0.005	0.004	0.005	0.005	15,161,929
2025-12-09	0.005	0.005	0.004	0.004	0.004	916,288
2025-12-08	0.005	0.005	0.004	0.004	0.004	255,000
2025-12-05	0.004	0.005	0.004	0.005	0.005	390,907
2025-12-04	0.005	0.005	0.005	0.005	0.005	4,437,072
2025-12-03	0.005	0.005	0.004	0.004	0.004	6,993,767
2025-12-02	0.005	0.007	0.005	0.005	0.005	48,610,307
2025-12-01	0.004	0.005	0.004	0.004	0.004	3,474,184
2025-11-28	0.003	0.005	0.003	0.005	0.005	4,137,595
2025-11-27	0.004	0.004	0.004	0.004	0.004	422,449
2025-11-26	0.004	0.004	0.004	0.004	0.004	561,833
2025-11-25	0.004	0.004	0.004	0.004	0.004	15,861
2025-11-24	0.003	0.004	0.003	0.004	0.004	90,860
2025-11-21	0.004	0.004	0.004	0.004	0.004	1,220,000
2025-11-20	0.004	0.004	0.004	0.004	0.004	0
2025-11-19	0.004	0.004	0.004	0.004	0.004	2,215,262
2025-11-18	0.004	0.004	0.003	0.003	0.003	2,048,008
2025-11-17	0.004	0.004	0.003	0.003	0.003	3,529,816
2025-11-14	0.004	0.004	0.004	0.004	0.004	552,498
2025-11-13	0.004	0.004	0.004	0.004	0.004	18,220,539
2025-11-12	0.004	0.004	0.004	0.004	0.004	70,888
2025-11-11	0.004	0.004	0.004	0.004	0.004	884,458
2025-11-10	0.004	0.004	0.004	0.004	0.004	801,636

← NewerPage 4 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.