Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.004	0.004	0.004	0.004	0.004	1,099,104
2025-05-21	0.004	0.004	0.004	0.004	0.004	0
2025-05-20	0.004	0.004	0.004	0.004	0.004	0
2025-05-19	0.004	0.004	0.004	0.004	0.004	205,000
2025-05-16	0.004	0.004	0.004	0.004	0.004	100,000
2025-05-15	0.004	0.004	0.004	0.004	0.004	0
2025-05-14	0.004	0.004	0.004	0.004	0.004	38,174
2025-05-13	0.004	0.004	0.004	0.004	0.004	0
2025-05-12	0.005	0.005	0.004	0.004	0.004	511,000
2025-05-09	0.004	0.005	0.004	0.005	0.005	802,222
2025-05-08	0.005	0.005	0.005	0.005	0.005	380,000
2025-05-07	0.004	0.004	0.004	0.004	0.004	2,174,755
2025-05-06	0.005	0.005	0.005	0.005	0.005	0
2025-05-05	0.005	0.005	0.005	0.005	0.005	979,559
2025-05-02	0.005	0.005	0.005	0.005	0.005	700,604
2025-05-01	0.005	0.006	0.005	0.005	0.005	1,587,877
2025-04-30	0.005	0.006	0.005	0.005	0.005	3,816,628
2025-04-29	0.005	0.005	0.005	0.005	0.005	0
2025-04-28	0.006	0.006	0.005	0.005	0.005	3,467,604
2025-04-24	0.005	0.006	0.005	0.006	0.006	2,482,142
2025-04-23	0.004	0.004	0.004	0.004	0.004	3,911,098
2025-04-22	0.004	0.004	0.004	0.004	0.004	508,242
2025-04-17	0.004	0.004	0.003	0.003	0.003	531,660
2025-04-16	0.004	0.004	0.004	0.004	0.004	1,239,626
2025-04-15	0.005	0.005	0.005	0.005	0.005	12,973,305
2025-04-14	0.004	0.004	0.004	0.004	0.004	1,501,789
2025-04-11	0.004	0.004	0.004	0.004	0.004	500,000
2025-04-10	0.004	0.004	0.004	0.004	0.004	0
2025-04-09	0.004	0.004	0.004	0.004	0.004	135,711
2025-04-08	0.004	0.004	0.004	0.004	0.004	310,532
2025-04-07	0.004	0.004	0.004	0.004	0.004	155,000
2025-04-04	0.004	0.004	0.004	0.004	0.004	600,000
2025-04-03	0.004	0.004	0.004	0.004	0.004	3,347,830
2025-04-02	0.005	0.005	0.004	0.004	0.004	113,124
2025-04-01	0.004	0.004	0.004	0.004	0.004	7,000,000
2025-03-31	0.004	0.004	0.004	0.004	0.004	16,145,847
2025-03-28	0.003	0.003	0.003	0.003	0.003	4,210,576
2025-03-27	0.003	0.003	0.003	0.003	0.003	0
2025-03-26	0.003	0.003	0.003	0.003	0.003	100,000
2025-03-25	0.004	0.004	0.004	0.004	0.004	0
2025-03-24	0.004	0.004	0.004	0.004	0.004	2,331,717
2025-03-21	0.004	0.004	0.004	0.004	0.004	2,069,584
2025-03-20	0.004	0.004	0.004	0.004	0.004	0
2025-03-19	0.004	0.004	0.004	0.004	0.004	3,511,139
2025-03-18	0.003	0.004	0.003	0.004	0.004	625,000
2025-03-17	0.004	0.004	0.004	0.004	0.004	0
2025-03-14	0.004	0.004	0.004	0.004	0.004	100,000
2025-03-13	0.004	0.004	0.004	0.004	0.004	1,729,288
2025-03-12	0.004	0.004	0.004	0.004	0.004	2,770,000
2025-03-11	0.004	0.004	0.004	0.004	0.004	250,000
2025-03-10	0.004	0.004	0.004	0.004	0.004	210,712
2025-03-07	0.004	0.004	0.004	0.004	0.004	10,302,026
2025-03-06	0.004	0.004	0.004	0.004	0.004	0
2025-03-05	0.004	0.004	0.004	0.004	0.004	1,224,762
2025-03-04	0.004	0.004	0.004	0.004	0.004	0
2025-03-03	0.004	0.004	0.004	0.004	0.004	250,000
2025-02-28	0.004	0.004	0.004	0.004	0.004	200,000
2025-02-27	0.004	0.004	0.004	0.004	0.004	0
2025-02-26	0.004	0.004	0.004	0.004	0.004	249,588
2025-02-25	0.004	0.004	0.004	0.004	0.004	412

← NewerPage 7 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.