ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.565	0.575	0.550	0.560	0.560	3,261,209
2026-02-03	0.540	0.565	0.540	0.555	0.555	2,710,978
2026-02-02	0.535	0.550	0.510	0.540	0.540	6,065,841
2026-01-30	0.550	0.585	0.540	0.560	0.560	17,685,543
2026-01-29	0.600	0.605	0.565	0.580	0.580	5,597,454
2026-01-28	0.590	0.615	0.590	0.600	0.600	6,629,506
2026-01-27	0.600	0.610	0.580	0.590	0.590	6,760,387
2026-01-23	0.560	0.615	0.560	0.605	0.605	7,957,224
2026-01-22	0.565	0.580	0.545	0.550	0.550	5,974,738
2026-01-21	0.580	0.580	0.560	0.570	0.570	4,253,935
2026-01-20	0.575	0.575	0.553	0.565	0.565	11,300,174
2026-01-19	0.545	0.580	0.545	0.575	0.575	2,474,464
2026-01-16	0.565	0.565	0.540	0.545	0.545	2,672,225
2026-01-15	0.570	0.605	0.550	0.555	0.555	6,196,517
2026-01-14	0.570	0.575	0.550	0.560	0.560	16,066,739
2026-01-13	0.560	0.585	0.558	0.570	0.570	5,533,011
2026-01-12	0.525	0.570	0.523	0.560	0.560	8,603,540
2026-01-09	0.515	0.528	0.505	0.515	0.515	3,231,488
2026-01-08	0.525	0.530	0.510	0.515	0.515	1,978,784
2026-01-07	0.520	0.530	0.515	0.525	0.525	4,240,119
2026-01-06	0.500	0.515	0.495	0.510	0.510	2,707,681
2026-01-05	0.490	0.500	0.483	0.495	0.495	2,839,549
2026-01-02	0.490	0.495	0.480	0.485	0.485	1,993,711
2025-12-31	0.490	0.495	0.475	0.495	0.495	4,270,318
2025-12-30	0.485	0.495	0.455	0.490	0.490	3,439,087
2025-12-29	0.490	0.505	0.475	0.500	0.500	5,111,699
2025-12-24	0.485	0.493	0.478	0.480	0.480	4,369,389
2025-12-23	0.475	0.490	0.460	0.480	0.480	7,442,475
2025-12-22	0.455	0.485	0.448	0.475	0.475	5,025,181
2025-12-19	0.420	0.460	0.420	0.455	0.455	5,135,055
2025-12-18	0.415	0.425	0.410	0.425	0.425	1,766,681
2025-12-17	0.405	0.423	0.400	0.420	0.420	2,838,859
2025-12-16	0.420	0.428	0.400	0.405	0.405	6,373,425
2025-12-15	0.420	0.425	0.408	0.420	0.420	2,445,422
2025-12-12	0.420	0.425	0.410	0.420	0.420	1,320,599
2025-12-11	0.420	0.425	0.400	0.400	0.400	2,610,425
2025-12-10	0.400	0.405	0.395	0.400	0.400	851,686
2025-12-09	0.400	0.400	0.390	0.390	0.390	938,922
2025-12-08	0.410	0.410	0.395	0.405	0.405	2,378,213
2025-12-05	0.445	0.445	0.410	0.410	0.410	1,722,981
2025-12-04	0.430	0.440	0.415	0.430	0.430	5,143,395
2025-12-03	0.395	0.435	0.395	0.430	0.430	4,350,924
2025-12-02	0.410	0.415	0.395	0.405	0.405	2,851,387
2025-12-01	0.415	0.430	0.405	0.410	0.410	1,911,849
2025-11-28	0.390	0.415	0.385	0.415	0.415	2,110,915
2025-11-27	0.390	0.395	0.385	0.390	0.390	717,217
2025-11-26	0.385	0.395	0.375	0.390	0.390	2,614,338
2025-11-25	0.375	0.390	0.375	0.390	0.390	1,923,409
2025-11-24	0.370	0.378	0.365	0.365	0.365	2,297,703
2025-11-21	0.370	0.380	0.355	0.365	0.365	3,750,255
2025-11-20	0.370	0.395	0.370	0.390	0.390	3,027,127
2025-11-19	0.355	0.390	0.355	0.385	0.385	3,240,279
2025-11-18	0.375	0.375	0.350	0.350	0.350	8,077,222
2025-11-17	0.375	0.385	0.365	0.380	0.380	4,130,415
2025-11-14	0.400	0.400	0.375	0.380	0.380	11,695,381
2025-11-13	0.455	0.455	0.455	0.455	0.455	0
2025-11-12	0.465	0.465	0.450	0.455	0.455	1,099,405
2025-11-11	0.460	0.480	0.460	0.465	0.465	2,763,351
2025-11-10	0.415	0.445	0.415	0.440	0.440	2,315,901
2025-11-07	0.410	0.415	0.405	0.410	0.410	1,113,667

← NewerPage 4 of 5 · 254 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.