RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.018	0.018	0.018	0.018	0.018	412,105
2024-03-14	0.017	0.018	0.017	0.018	0.018	250,000
2024-03-13	0.017	0.017	0.016	0.016	0.016	434,853
2024-03-12	0.018	0.018	0.017	0.017	0.017	380,245
2024-03-11	0.019	0.019	0.018	0.018	0.018	837,265
2024-03-08	0.020	0.020	0.019	0.019	0.019	747,636
2024-03-07	0.020	0.020	0.019	0.020	0.020	17,209
2024-03-06	0.019	0.020	0.019	0.020	0.020	134,800
2024-03-05	0.020	0.020	0.019	0.019	0.019	262,113
2024-03-04	0.021	0.021	0.020	0.021	0.021	357,492
2024-03-01	0.020	0.021	0.020	0.020	0.020	345,265
2024-02-29	0.020	0.020	0.019	0.020	0.020	226,612
2024-02-28	0.018	0.020	0.018	0.020	0.020	238,435
2024-02-27	0.020	0.020	0.018	0.019	0.019	349,700
2024-02-26	0.020	0.021	0.019	0.020	0.020	330,490
2024-02-23	0.021	0.021	0.019	0.020	0.020	1,245,149
2024-02-22	0.019	0.020	0.019	0.020	0.020	799,224
2024-02-21	0.019	0.019	0.019	0.019	0.019	200,107
2024-02-20	0.019	0.019	0.018	0.018	0.018	905,707
2024-02-19	0.021	0.022	0.018	0.018	0.018	1,894,958
2024-02-16	0.020	0.021	0.020	0.020	0.020	496,460
2024-02-15	0.019	0.019	0.019	0.019	0.019	0
2024-02-14	0.020	0.020	0.018	0.019	0.019	956,032
2024-02-13	0.021	0.022	0.020	0.020	0.020	484,026
2024-02-12	0.019	0.022	0.018	0.021	0.021	4,079,900
2024-02-09	0.016	0.016	0.016	0.016	0.016	201,864
2024-02-08	0.015	0.016	0.015	0.016	0.016	1,246,159
2024-02-07	0.016	0.016	0.014	0.014	0.014	2,806,775
2024-02-06	0.019	0.019	0.016	0.016	0.016	1,956,469
2024-02-05	0.021	0.021	0.019	0.019	0.019	991,071
2024-02-02	0.020	0.020	0.020	0.020	0.020	216,429
2024-02-01	0.021	0.022	0.021	0.021	0.021	324,056
2024-01-31	0.021	0.022	0.021	0.021	0.021	270,453
2024-01-30	0.020	0.020	0.020	0.020	0.020	221,156
2024-01-29	0.022	0.024	0.020	0.020	0.020	1,162,365
2024-01-25	0.022	0.022	0.022	0.022	0.022	692,065
2024-01-24	0.021	0.023	0.021	0.022	0.022	121,556
2024-01-23	0.022	0.022	0.020	0.021	0.021	749,812
2024-01-22	0.026	0.026	0.023	0.023	0.023	1,139,581
2024-01-19	0.026	0.026	0.025	0.025	0.025	347,389
2024-01-18	0.026	0.026	0.025	0.025	0.025	863,478
2024-01-17	0.026	0.026	0.026	0.026	0.026	115,173
2024-01-16	0.025	0.026	0.025	0.026	0.026	224,669
2024-01-15	0.026	0.027	0.026	0.026	0.026	297,755
2024-01-12	0.027	0.027	0.026	0.026	0.026	413,924
2024-01-11	0.027	0.027	0.027	0.027	0.027	294,662
2024-01-10	0.027	0.028	0.027	0.027	0.027	303,183
2024-01-09	0.027	0.027	0.027	0.027	0.027	87,615
2024-01-08	0.027	0.027	0.027	0.027	0.027	216,240
2024-01-05	0.028	0.028	0.027	0.027	0.027	37,549
2024-01-04	0.027	0.027	0.027	0.027	0.027	24,546
2024-01-03	0.027	0.028	0.027	0.027	0.027	294,407
2024-01-02	0.028	0.028	0.027	0.027	0.027	246,902
2023-12-29	0.028	0.028	0.027	0.028	0.028	843,704
2023-12-28	0.027	0.028	0.027	0.028	0.028	345,607
2023-12-27	0.026	0.027	0.026	0.027	0.027	391,035
2023-12-22	0.028	0.028	0.026	0.026	0.026	171,293
2023-12-21	0.027	0.028	0.027	0.027	0.027	768,184
2023-12-20	0.028	0.028	0.027	0.027	0.027	364,284
2023-12-19	0.027	0.028	0.026	0.028	0.028	116,088

← NewerPage 12 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.