ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.285	0.300	0.285	0.295	0.295	1,578,087
2025-05-20	0.290	0.290	0.275	0.275	0.275	1,689,484
2025-05-19	0.290	0.300	0.280	0.280	0.280	2,587,698
2025-05-16	0.290	0.300	0.285	0.295	0.295	2,002,655
2025-05-15	0.290	0.290	0.275	0.280	0.280	427,649
2025-05-14	0.285	0.295	0.280	0.285	0.285	1,889,354
2025-05-13	0.285	0.290	0.270	0.280	0.280	4,913,961
2025-05-12	0.315	0.315	0.290	0.295	0.295	5,690,372
2025-05-09	0.340	0.340	0.315	0.315	0.315	3,262,568
2025-05-08	0.340	0.355	0.330	0.345	0.345	1,568,335
2025-05-07	0.315	0.340	0.315	0.340	0.340	2,905,367
2025-05-06	0.305	0.320	0.300	0.310	0.310	5,999,175
2025-05-05	0.320	0.320	0.295	0.300	0.300	8,118,733
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-05-01	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.370	0.370	0.355	0.360	0.360	400,045
2025-04-29	0.345	0.370	0.345	0.370	0.370	681,079
2025-04-28	0.360	0.365	0.335	0.340	0.340	1,686,133
2025-04-24	0.375	0.380	0.360	0.365	0.365	1,585,087
2025-04-23	0.390	0.390	0.355	0.365	0.365	1,385,697
2025-04-22	0.400	0.400	0.365	0.390	0.390	1,872,031
2025-04-17	0.410	0.435	0.380	0.380	0.380	1,511,305
2025-04-16	0.395	0.425	0.393	0.420	0.420	1,469,116
2025-04-15	0.400	0.400	0.385	0.395	0.395	772,405
2025-04-14	0.405	0.425	0.400	0.405	0.405	2,125,758
2025-04-11	0.365	0.400	0.365	0.395	0.395	4,577,207
2025-04-10	0.355	0.355	0.335	0.350	0.350	1,202,343
2025-04-09	0.340	0.340	0.325	0.325	0.325	1,340,033
2025-04-08	0.345	0.365	0.335	0.350	0.350	1,262,403
2025-04-07	0.340	0.345	0.300	0.345	0.345	3,025,189
2025-04-04	0.385	0.385	0.360	0.360	0.360	1,150,559
2025-04-03	0.400	0.400	0.370	0.375	0.375	673,119
2025-04-02	0.375	0.400	0.375	0.395	0.395	3,588,483
2025-04-01	0.340	0.380	0.340	0.375	0.375	2,796,912
2025-03-31	0.345	0.350	0.330	0.340	0.340	933,768
2025-03-28	0.330	0.340	0.325	0.340	0.340	914,354
2025-03-27	0.325	0.330	0.320	0.330	0.330	373,430
2025-03-26	0.320	0.330	0.315	0.325	0.325	526,531
2025-03-25	0.315	0.325	0.310	0.310	0.310	1,111,363
2025-03-24	0.340	0.340	0.315	0.315	0.315	451,874
2025-03-21	0.330	0.340	0.320	0.340	0.340	740,553
2025-03-20	0.335	0.335	0.320	0.325	0.325	1,193,547
2025-03-19	0.340	0.345	0.310	0.335	0.335	3,685,704
2025-03-18	0.350	0.360	0.340	0.340	0.340	3,253,169
2025-03-17	0.335	0.345	0.325	0.340	0.340	5,726,141
2025-03-14	0.320	0.355	0.318	0.335	0.335	3,129,380
2025-03-13	0.285	0.320	0.285	0.320	0.320	3,467,595
2025-03-12	0.270	0.280	0.265	0.280	0.280	586,227
2025-03-11	0.280	0.280	0.260	0.265	0.265	1,379,798
2025-03-10	0.260	0.280	0.260	0.280	0.280	1,263,945
2025-03-07	0.255	0.255	0.250	0.250	0.250	996,408
2025-03-06	0.250	0.260	0.248	0.255	0.255	1,382,324
2025-03-05	0.240	0.255	0.235	0.245	0.245	839,014
2025-03-04	0.255	0.255	0.233	0.240	0.240	208,492
2025-03-03	0.235	0.245	0.233	0.245	0.245	1,419,948
2025-02-28	0.250	0.250	0.235	0.240	0.240	322,897
2025-02-27	0.230	0.255	0.230	0.240	0.240	604,582
2025-02-26	0.255	0.255	0.230	0.230	0.230	618,820
2025-02-25	0.250	0.255	0.245	0.245	0.245	181,801
2025-02-24	0.260	0.260	0.245	0.250	0.250	1,679,653

← NewerPage 7 of 22 · 1,265 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.