Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.005	0.005	0.005	0.005	0.005	30,000
2025-11-06	0.005	0.005	0.005	0.005	0.005	0
2025-11-05	0.005	0.005	0.005	0.005	0.005	925,000
2025-11-04	0.005	0.005	0.005	0.005	0.005	1,339,929
2025-11-03	0.005	0.005	0.005	0.005	0.005	1,748,239
2025-10-31	0.005	0.005	0.005	0.005	0.005	0
2025-10-30	0.005	0.005	0.005	0.005	0.005	70,000
2025-10-29	0.005	0.005	0.005	0.005	0.005	158,663
2025-10-28	0.005	0.005	0.005	0.005	0.005	1,450,374
2025-10-27	0.005	0.005	0.005	0.005	0.005	91,000
2025-10-24	0.005	0.005	0.005	0.005	0.005	2,179,106
2025-10-23	0.005	0.005	0.005	0.005	0.005	1,930,839
2025-10-22	0.005	0.005	0.005	0.005	0.005	2,544,000
2025-10-21	0.006	0.006	0.005	0.005	0.005	190,800
2025-10-20	0.005	0.005	0.005	0.005	0.005	880,000
2025-10-17	0.005	0.005	0.005	0.005	0.005	3,180,178
2025-10-16	0.005	0.005	0.005	0.005	0.005	3,903,144
2025-10-15	0.005	0.005	0.005	0.005	0.005	2,766,478
2025-10-14	0.005	0.005	0.005	0.005	0.005	3,898,441
2025-10-13	0.005	0.006	0.005	0.005	0.005	3,011,686
2025-10-10	0.005	0.006	0.005	0.005	0.005	2,037,027
2025-10-09	0.005	0.005	0.005	0.005	0.005	4,061,201
2025-10-08	0.005	0.005	0.005	0.005	0.005	3,588,674
2025-10-07	0.005	0.005	0.005	0.005	0.005	6,173,654
2025-10-06	0.005	0.005	0.005	0.005	0.005	3,031,170
2025-10-03	0.006	0.006	0.005	0.006	0.006	320,835
2025-10-02	0.005	0.005	0.005	0.005	0.005	0
2025-10-01	0.005	0.005	0.005	0.005	0.005	1,655,465
2025-09-30	0.005	0.006	0.005	0.005	0.005	11,477,896
2025-09-29	0.005	0.006	0.005	0.006	0.006	4,406,470
2025-09-26	0.006	0.006	0.005	0.005	0.005	5,855,726
2025-09-25	0.006	0.006	0.006	0.006	0.006	13,628,146
2025-09-24	0.007	0.008	0.006	0.006	0.006	26,747,380
2025-09-23	0.008	0.008	0.008	0.008	0.008	0
2025-09-22	0.010	0.011	0.007	0.008	0.008	118,353,257
2025-09-19	0.005	0.005	0.004	0.005	0.005	2,065,557
2025-09-18	0.005	0.005	0.005	0.005	0.005	460,037
2025-09-17	0.005	0.006	0.005	0.005	0.005	2,534,294
2025-09-16	0.004	0.004	0.004	0.004	0.004	19,105
2025-09-15	0.005	0.005	0.004	0.004	0.004	77,889
2025-09-12	0.005	0.005	0.005	0.005	0.005	923,404
2025-09-11	0.005	0.005	0.004	0.004	0.004	5,876,571
2025-09-10	0.005	0.006	0.005	0.005	0.005	2,141,000
2025-09-09	0.005	0.005	0.005	0.005	0.005	756,585
2025-09-08	0.006	0.006	0.006	0.006	0.006	0
2025-09-05	0.006	0.006	0.006	0.006	0.006	2,252
2025-09-04	0.006	0.006	0.005	0.005	0.005	5,883,972
2025-09-03	0.006	0.006	0.005	0.005	0.005	2,339,682
2025-09-02	0.006	0.006	0.006	0.006	0.006	50,000
2025-09-01	0.005	0.006	0.005	0.006	0.006	1,390,318
2025-08-29	0.005	0.005	0.005	0.005	0.005	551,004
2025-08-28	0.006	0.006	0.006	0.006	0.006	2,354,412
2025-08-27	0.006	0.006	0.006	0.006	0.006	188,889
2025-08-26	0.006	0.006	0.006	0.006	0.006	3,756,343
2025-08-25	0.006	0.006	0.006	0.006	0.006	7,780,285
2025-08-22	0.006	0.006	0.005	0.005	0.005	7,110,290
2025-08-21	0.006	0.006	0.006	0.006	0.006	11,523,668
2025-08-20	0.006	0.007	0.006	0.006	0.006	3,676,868
2025-08-19	0.007	0.007	0.006	0.006	0.006	2,677,143
2025-08-18	0.007	0.007	0.006	0.007	0.007	17,742,224

← NewerPage 5 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.