RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.013	0.013	0.012	0.012	0.012	39,155
2024-09-04	0.012	0.012	0.012	0.012	0.012	1,261,869
2024-09-03	0.012	0.012	0.012	0.012	0.012	125,333
2024-09-02	0.013	0.013	0.013	0.013	0.013	38,900
2024-08-30	0.013	0.014	0.012	0.013	0.013	1,244,227
2024-08-29	0.013	0.014	0.013	0.013	0.013	662,285
2024-08-28	0.012	0.014	0.012	0.014	0.014	188,094
2024-08-27	0.013	0.013	0.013	0.013	0.013	102,423
2024-08-26	0.013	0.013	0.013	0.013	0.013	779,920
2024-08-23	0.012	0.013	0.012	0.013	0.013	115,458
2024-08-22	0.013	0.013	0.012	0.012	0.012	122,000
2024-08-21	0.013	0.013	0.013	0.013	0.013	247,599
2024-08-20	0.012	0.012	0.012	0.012	0.012	197,397
2024-08-19	0.013	0.013	0.012	0.012	0.012	913,186
2024-08-16	0.014	0.014	0.012	0.012	0.012	3,913,414
2024-08-15	0.013	0.013	0.013	0.013	0.013	4,480
2024-08-14	0.014	0.014	0.013	0.013	0.013	620,000
2024-08-13	0.014	0.014	0.014	0.014	0.014	153,848
2024-08-12	0.014	0.014	0.014	0.014	0.014	199,765
2024-08-09	0.014	0.014	0.014	0.014	0.014	100,000
2024-08-08	0.014	0.014	0.014	0.014	0.014	0
2024-08-07	0.014	0.015	0.014	0.014	0.014	275,902
2024-08-06	0.014	0.014	0.013	0.014	0.014	995,051
2024-08-05	0.014	0.014	0.013	0.014	0.014	1,528,110
2024-08-02	0.014	0.014	0.014	0.014	0.014	265,100
2024-08-01	0.014	0.014	0.013	0.013	0.013	238,000
2024-07-31	0.013	0.015	0.013	0.013	0.013	1,596,723
2024-07-30	0.014	0.014	0.013	0.013	0.013	723,506
2024-07-29	0.014	0.014	0.014	0.014	0.014	73,592
2024-07-26	0.014	0.014	0.014	0.014	0.014	128,227
2024-07-25	0.014	0.014	0.014	0.014	0.014	47,382
2024-07-24	0.015	0.015	0.013	0.014	0.014	1,191,144
2024-07-23	0.014	0.015	0.014	0.015	0.015	1,389,414
2024-07-22	0.016	0.016	0.014	0.015	0.015	905,314
2024-07-19	0.015	0.016	0.015	0.016	0.016	757,987
2024-07-18	0.016	0.016	0.014	0.015	0.015	1,038,734
2024-07-17	0.015	0.015	0.015	0.015	0.015	347,254
2024-07-16	0.016	0.016	0.015	0.015	0.015	543,040
2024-07-15	0.015	0.015	0.015	0.015	0.015	178,223
2024-07-12	0.015	0.015	0.014	0.014	0.014	675,099
2024-07-11	0.015	0.015	0.015	0.015	0.015	905,300
2024-07-10	0.015	0.016	0.015	0.016	0.016	1,011,943
2024-07-09	0.015	0.015	0.015	0.015	0.015	1,573,003
2024-07-08	0.014	0.015	0.014	0.015	0.015	413,792
2024-07-05	0.014	0.014	0.014	0.014	0.014	768,940
2024-07-04	0.013	0.014	0.013	0.014	0.014	244,698
2024-07-03	0.014	0.014	0.013	0.014	0.014	400,570
2024-07-02	0.013	0.013	0.013	0.013	0.013	114,559
2024-07-01	0.014	0.014	0.013	0.013	0.013	500,300
2024-06-28	0.014	0.014	0.013	0.014	0.014	746,932
2024-06-27	0.013	0.014	0.013	0.013	0.013	337,696
2024-06-26	0.013	0.014	0.013	0.014	0.014	551,406
2024-06-25	0.014	0.014	0.013	0.014	0.014	1,477,951
2024-06-24	0.013	0.014	0.013	0.013	0.013	1,180,815
2024-06-21	0.013	0.014	0.013	0.013	0.013	1,705,825
2024-06-20	0.015	0.015	0.013	0.013	0.013	2,566,735
2024-06-19	0.014	0.015	0.013	0.015	0.015	3,460,138
2024-06-18	0.014	0.014	0.013	0.014	0.014	1,820,791
2024-06-17	0.014	0.014	0.013	0.014	0.014	1,159,206
2024-06-14	0.014	0.014	0.014	0.014	0.014	180,404

← NewerPage 10 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.