ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.430	0.430	0.408	0.415	0.415	1,916,162
2025-11-05	0.405	0.420	0.395	0.410	0.410	2,121,400
2025-11-04	0.425	0.430	0.415	0.415	0.415	977,647
2025-11-03	0.450	0.455	0.415	0.415	0.415	2,283,489
2025-10-31	0.440	0.450	0.438	0.445	0.445	653,408
2025-10-30	0.425	0.438	0.415	0.430	0.430	836,837
2025-10-29	0.410	0.445	0.410	0.440	0.440	1,408,407
2025-10-28	0.445	0.450	0.405	0.410	0.410	4,604,835
2025-10-27	0.465	0.470	0.445	0.455	0.455	1,313,340
2025-10-24	0.475	0.480	0.460	0.470	0.470	1,988,255
2025-10-23	0.470	0.495	0.470	0.470	0.470	2,052,883
2025-10-22	0.485	0.485	0.445	0.480	0.480	5,072,963
2025-10-21	0.550	0.550	0.510	0.510	0.510	1,530,000
2025-10-20	0.555	0.555	0.505	0.510	0.510	2,823,549
2025-10-17	0.585	0.595	0.550	0.550	0.550	4,697,839
2025-10-16	0.570	0.585	0.565	0.580	0.580	2,158,628
2025-10-15	0.550	0.580	0.550	0.570	0.570	1,343,382
2025-10-14	0.560	0.580	0.550	0.560	0.560	1,767,454
2025-10-13	0.540	0.560	0.530	0.550	0.550	2,650,408
2025-10-10	0.530	0.555	0.510	0.530	0.530	3,702,660
2025-10-09	0.560	0.570	0.540	0.560	0.560	2,135,994
2025-10-08	0.545	0.560	0.520	0.560	0.560	3,383,685
2025-10-07	0.550	0.555	0.540	0.545	0.545	3,099,945
2025-10-06	0.530	0.550	0.520	0.550	0.550	2,642,197
2025-10-03	0.530	0.540	0.520	0.530	0.530	1,326,329
2025-10-02	0.480	0.530	0.478	0.530	0.530	5,859,239
2025-10-01	0.480	0.480	0.465	0.465	0.465	1,196,713
2025-09-30	0.490	0.490	0.470	0.480	0.480	1,752,261
2025-09-29	0.485	0.490	0.475	0.490	0.490	1,852,373
2025-09-26	0.460	0.475	0.455	0.475	0.475	2,051,660
2025-09-25	0.465	0.475	0.450	0.455	0.455	3,099,072
2025-09-24	0.470	0.480	0.445	0.460	0.460	3,175,549
2025-09-23	0.450	0.465	0.430	0.460	0.460	4,578,583
2025-09-22	0.440	0.465	0.438	0.460	0.460	1,904,201
2025-09-19	0.405	0.440	0.400	0.440	0.440	1,970,139
2025-09-18	0.410	0.420	0.405	0.405	0.405	1,499,984
2025-09-17	0.405	0.423	0.390	0.410	0.410	2,102,927
2025-09-16	0.425	0.435	0.410	0.410	0.410	1,804,206
2025-09-15	0.430	0.435	0.410	0.420	0.420	752,328
2025-09-12	0.425	0.435	0.420	0.435	0.435	677,276
2025-09-11	0.435	0.435	0.420	0.425	0.425	847,332
2025-09-10	0.435	0.435	0.410	0.420	0.420	684,476
2025-09-09	0.420	0.440	0.408	0.440	0.440	2,652,652
2025-09-08	0.420	0.430	0.415	0.420	0.420	2,840,709
2025-09-05	0.395	0.420	0.395	0.420	0.420	1,845,907
2025-09-04	0.410	0.410	0.390	0.395	0.395	2,266,585
2025-09-03	0.420	0.425	0.400	0.400	0.400	2,736,725
2025-09-02	0.395	0.418	0.390	0.410	0.410	2,349,846
2025-09-01	0.365	0.405	0.360	0.405	0.405	4,691,826
2025-08-29	0.360	0.360	0.350	0.355	0.355	935,861
2025-08-28	0.350	0.360	0.345	0.355	0.355	1,234,340
2025-08-27	0.360	0.360	0.350	0.360	0.360	783,148
2025-08-26	0.360	0.365	0.350	0.360	0.360	473,755
2025-08-25	0.350	0.368	0.350	0.365	0.365	1,987,242
2025-08-22	0.345	0.350	0.333	0.350	0.350	702,916
2025-08-21	0.315	0.345	0.315	0.345	0.345	2,214,613
2025-08-20	0.305	0.315	0.295	0.315	0.315	1,994,810
2025-08-19	0.300	0.310	0.300	0.310	0.310	1,304,776
2025-08-18	0.305	0.310	0.300	0.305	0.305	582,591
2025-08-15	0.310	0.310	0.295	0.310	0.310	999,840

← NewerPage 5 of 22 · 1,266 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.