RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.015	0.015	0.014	0.014	0.014	603,165
2024-06-12	0.016	0.016	0.014	0.014	0.014	3,206,574
2024-06-11	0.015	0.016	0.014	0.016	0.016	8,614,381
2024-06-07	0.014	0.015	0.014	0.014	0.014	3,421,413
2024-06-06	0.015	0.015	0.014	0.014	0.014	4,875,794
2024-06-05	0.015	0.015	0.015	0.015	0.015	1,578,581
2024-06-04	0.014	0.014	0.014	0.014	0.014	24,946
2024-06-03	0.016	0.016	0.014	0.014	0.014	6,435,258
2024-05-31	0.018	0.020	0.016	0.016	0.016	7,734,975
2024-05-30	0.019	0.019	0.017	0.018	0.018	4,390,650
2024-05-29	0.020	0.020	0.019	0.020	0.020	1,410,433
2024-05-28	0.021	0.021	0.020	0.020	0.020	857,014
2024-05-27	0.020	0.022	0.020	0.020	0.020	4,033,607
2024-05-24	0.018	0.020	0.018	0.020	0.020	3,394,749
2024-05-23	0.022	0.024	0.019	0.019	0.019	16,994,818
2024-05-22	0.015	0.015	0.015	0.015	0.015	0
2024-05-21	0.015	0.015	0.015	0.015	0.015	0
2024-05-20	0.015	0.015	0.015	0.015	0.015	1,046,960
2024-05-17	0.015	0.015	0.015	0.015	0.015	964
2024-05-16	0.014	0.015	0.014	0.015	0.015	189,051
2024-05-15	0.015	0.016	0.014	0.014	0.014	2,718,706
2024-05-14	0.015	0.015	0.015	0.015	0.015	145,000
2024-05-13	0.015	0.016	0.015	0.016	0.016	1,253,623
2024-05-10	0.015	0.016	0.015	0.016	0.016	1,035,621
2024-05-09	0.014	0.015	0.014	0.014	0.014	494,067
2024-05-08	0.014	0.014	0.014	0.014	0.014	1,325,868
2024-05-07	0.014	0.014	0.014	0.014	0.014	126,421
2024-05-06	0.015	0.015	0.014	0.014	0.014	947,414
2024-05-03	0.014	0.015	0.014	0.015	0.015	228,492
2024-05-02	0.014	0.015	0.014	0.015	0.015	24,543
2024-05-01	0.015	0.015	0.015	0.015	0.015	188,363
2024-04-30	0.015	0.015	0.015	0.015	0.015	54,636
2024-04-29	0.015	0.015	0.015	0.015	0.015	510,324
2024-04-26	0.014	0.015	0.014	0.015	0.015	1,273,741
2024-04-24	0.016	0.016	0.015	0.015	0.015	915,777
2024-04-23	0.016	0.016	0.015	0.016	0.016	899,412
2024-04-22	0.017	0.017	0.015	0.015	0.015	1,149,111
2024-04-19	0.016	0.017	0.016	0.016	0.016	40,326
2024-04-18	0.015	0.015	0.015	0.015	0.015	340,143
2024-04-17	0.016	0.016	0.016	0.016	0.016	0
2024-04-16	0.016	0.016	0.016	0.016	0.016	248,831
2024-04-15	0.016	0.016	0.015	0.015	0.015	1,874,356
2024-04-12	0.017	0.017	0.016	0.016	0.016	853,816
2024-04-11	0.016	0.016	0.016	0.016	0.016	438,430
2024-04-10	0.016	0.017	0.016	0.016	0.016	316,547
2024-04-09	0.016	0.017	0.016	0.017	0.017	740,908
2024-04-08	0.016	0.016	0.016	0.016	0.016	40,000
2024-04-05	0.016	0.017	0.016	0.016	0.016	383,437
2024-04-04	0.016	0.016	0.016	0.016	0.016	61,429
2024-04-03	0.017	0.017	0.016	0.016	0.016	528,517
2024-04-02	0.016	0.017	0.016	0.017	0.017	980,926
2024-03-28	0.017	0.017	0.016	0.016	0.016	507,446
2024-03-27	0.016	0.017	0.016	0.017	0.017	168,577
2024-03-26	0.016	0.017	0.016	0.016	0.016	383,542
2024-03-25	0.017	0.017	0.016	0.016	0.016	1,377,517
2024-03-22	0.018	0.018	0.016	0.018	0.018	329,662
2024-03-21	0.017	0.018	0.017	0.018	0.018	80,823
2024-03-20	0.017	0.018	0.016	0.017	0.017	321,915
2024-03-19	0.017	0.017	0.015	0.016	0.016	918,407
2024-03-18	0.017	0.017	0.017	0.017	0.017	243,754

← NewerPage 11 of 22 · 1,271 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.