ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.420	0.420	0.400	0.405	0.405	1,882,636
2026-04-29	0.420	0.430	0.420	0.420	0.420	625,083
2026-04-28	0.440	0.440	0.420	0.440	0.440	4,557,054
2026-04-27	0.435	0.445	0.425	0.440	0.440	538,763
2026-04-24	0.445	0.445	0.430	0.435	0.435	2,066,248
2026-04-23	0.450	0.450	0.440	0.440	0.440	3,728,208
2026-04-22	0.440	0.450	0.430	0.445	0.445	345,806
2026-04-21	0.460	0.465	0.440	0.450	0.450	1,129,455
2026-04-20	0.450	0.460	0.430	0.450	0.450	1,374,713
2026-04-17	0.470	0.470	0.440	0.440	0.440	1,921,768
2026-04-16	0.470	0.480	0.463	0.470	0.470	667,033
2026-04-15	0.470	0.480	0.465	0.465	0.465	1,413,426
2026-04-14	0.465	0.465	0.450	0.465	0.465	794,755
2026-04-13	0.465	0.465	0.440	0.460	0.460	1,538,613
2026-04-10	0.460	0.465	0.450	0.465	0.465	1,663,409
2026-04-09	0.470	0.470	0.450	0.460	0.460	1,230,281
2026-04-08	0.455	0.480	0.455	0.475	0.475	2,935,989
2026-04-07	0.460	0.460	0.430	0.435	0.435	910,204
2026-04-02	0.480	0.480	0.435	0.440	0.440	1,296,723
2026-04-01	0.465	0.475	0.455	0.470	0.470	1,242,848
2026-03-31	0.430	0.450	0.410	0.450	0.450	2,829,630
2026-03-30	0.420	0.425	0.400	0.425	0.425	3,836,269
2026-03-27	0.420	0.435	0.420	0.420	0.420	981,760
2026-03-26	0.455	0.455	0.430	0.440	0.440	3,697,404
2026-03-25	0.445	0.465	0.435	0.460	0.460	2,235,085
2026-03-24	0.415	0.430	0.405	0.430	0.430	4,676,275
2026-03-23	0.420	0.425	0.390	0.390	0.390	5,545,945
2026-03-20	0.450	0.455	0.430	0.435	0.435	5,214,997
2026-03-19	0.510	0.510	0.465	0.465	0.465	3,304,058
2026-03-18	0.520	0.545	0.510	0.520	0.520	2,649,610
2026-03-17	0.500	0.515	0.490	0.510	0.510	3,627,105
2026-03-16	0.490	0.505	0.470	0.500	0.500	6,083,235
2026-03-13	0.520	0.535	0.472	0.505	0.505	3,999,160
2026-03-12	0.540	0.540	0.525	0.525	0.525	1,304,831
2026-03-11	0.540	0.552	0.532	0.545	0.545	2,189,590
2026-03-10	0.510	0.535	0.505	0.520	0.520	3,375,628
2026-03-09	0.530	0.530	0.480	0.500	0.500	5,708,215
2026-03-06	0.525	0.530	0.505	0.520	0.520	2,724,049
2026-03-05	0.550	0.550	0.525	0.540	0.540	1,233,298
2026-03-04	0.550	0.560	0.535	0.550	0.550	2,231,993
2026-03-03	0.555	0.575	0.555	0.570	0.570	2,617,443
2026-03-02	0.580	0.580	0.555	0.565	0.565	2,492,512
2026-02-27	0.540	0.575	0.540	0.575	0.575	6,534,191
2026-02-26	0.545	0.550	0.520	0.545	0.545	1,531,405
2026-02-25	0.535	0.550	0.530	0.545	0.545	3,109,473
2026-02-24	0.550	0.555	0.525	0.535	0.535	1,695,853
2026-02-23	0.545	0.555	0.525	0.545	0.545	1,861,240
2026-02-20	0.490	0.515	0.490	0.510	0.510	2,055,814
2026-02-19	0.490	0.500	0.475	0.495	0.495	2,953,555
2026-02-18	0.500	0.500	0.475	0.490	0.490	3,750,612
2026-02-17	0.500	0.510	0.490	0.505	0.505	5,371,480
2026-02-16	0.510	0.510	0.490	0.495	0.495	2,061,685
2026-02-13	0.505	0.510	0.490	0.495	0.495	1,206,743
2026-02-12	0.535	0.543	0.520	0.520	0.520	1,858,757
2026-02-11	0.545	0.545	0.515	0.530	0.530	2,063,170
2026-02-10	0.530	0.545	0.515	0.530	0.530	2,010,133
2026-02-09	0.510	0.530	0.510	0.525	0.525	1,287,818
2026-02-06	0.510	0.520	0.480	0.490	0.490	6,694,052
2026-02-05	0.565	0.565	0.505	0.520	0.520	3,306,119
2026-02-04	0.565	0.575	0.550	0.560	0.560	3,261,209

← NewerPage 3 of 5 · 253 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.