RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.027	0.028	0.026	0.026	0.026	1,605,541
2023-12-15	0.027	0.027	0.026	0.027	0.027	110,481
2023-12-14	0.026	0.027	0.026	0.026	0.026	175,422
2023-12-13	0.027	0.027	0.026	0.027	0.027	712,607
2023-12-12	0.027	0.027	0.026	0.027	0.027	704,031
2023-12-11	0.028	0.028	0.027	0.027	0.027	162,548
2023-12-08	0.027	0.028	0.027	0.028	0.028	330,211
2023-12-07	0.028	0.028	0.027	0.027	0.027	652,751
2023-12-06	0.026	0.027	0.026	0.027	0.027	644,737
2023-12-05	0.027	0.028	0.026	0.028	0.028	2,106,905
2023-12-04	0.028	0.028	0.026	0.026	0.026	1,029,844
2023-12-01	0.029	0.029	0.027	0.027	0.027	514,955
2023-11-30	0.028	0.029	0.028	0.028	0.028	1,000,000
2023-11-29	0.029	0.029	0.028	0.028	0.028	1,901,601
2023-11-28	0.032	0.032	0.028	0.029	0.029	3,687,740
2023-11-27	0.031	0.033	0.031	0.033	0.033	1,246,056
2023-11-24	0.029	0.030	0.029	0.030	0.030	128,170
2023-11-23	0.030	0.030	0.029	0.029	0.029	24,334
2023-11-22	0.030	0.030	0.029	0.030	0.030	290,976
2023-11-21	0.030	0.031	0.030	0.031	0.031	1,060,532
2023-11-20	0.031	0.032	0.030	0.030	0.030	294,439
2023-11-17	0.030	0.030	0.029	0.030	0.030	1,973,182
2023-11-16	0.030	0.031	0.029	0.030	0.030	2,248,345
2023-11-15	0.030	0.030	0.030	0.030	0.030	279,997
2023-11-14	0.030	0.030	0.030	0.030	0.030	470,201
2023-11-13	0.032	0.032	0.030	0.030	0.030	2,914,802
2023-11-10	0.033	0.034	0.031	0.031	0.031	1,152,664
2023-11-09	0.030	0.034	0.030	0.034	0.034	2,289,547
2023-11-08	0.029	0.030	0.029	0.030	0.030	696,356
2023-11-07	0.029	0.029	0.029	0.029	0.029	69,500
2023-11-06	0.029	0.030	0.029	0.029	0.029	444,623
2023-11-03	0.029	0.029	0.029	0.029	0.029	193,702
2023-11-02	0.030	0.030	0.029	0.030	0.030	773,769
2023-11-01	0.030	0.031	0.030	0.030	0.030	214,718
2023-10-31	0.031	0.031	0.030	0.030	0.030	74,270
2023-10-30	0.033	0.033	0.032	0.032	0.032	1,284,682
2023-10-27	0.033	0.033	0.031	0.033	0.033	365,162
2023-10-26	0.031	0.032	0.031	0.032	0.032	528,709
2023-10-25	0.029	0.032	0.029	0.032	0.032	456,635
2023-10-24	0.031	0.031	0.030	0.030	0.030	147,485
2023-10-23	0.031	0.031	0.030	0.031	0.031	127,169
2023-10-20	0.030	0.030	0.030	0.030	0.030	510,174
2023-10-19	0.031	0.032	0.030	0.031	0.031	1,315,541
2023-10-18	0.029	0.031	0.029	0.031	0.031	388,889
2023-10-17	0.030	0.030	0.030	0.030	0.030	105,777
2023-10-16	0.030	0.030	0.029	0.029	0.029	237,963
2023-10-13	0.030	0.030	0.029	0.030	0.030	389,423
2023-10-12	0.031	0.031	0.030	0.030	0.030	453,174
2023-10-11	0.030	0.031	0.030	0.031	0.031	378,381
2023-10-10	0.031	0.031	0.030	0.030	0.030	281,584
2023-10-09	0.032	0.034	0.032	0.032	0.032	530,559
2023-10-06	0.031	0.031	0.031	0.031	0.031	0
2023-10-05	0.031	0.032	0.030	0.031	0.031	1,121,156
2023-10-04	0.033	0.034	0.033	0.033	0.033	100,443
2023-10-03	0.033	0.034	0.031	0.032	0.032	1,342,145
2023-10-02	0.035	0.035	0.034	0.034	0.034	235,083
2023-09-29	0.034	0.034	0.033	0.033	0.033	168,344
2023-09-28	0.034	0.034	0.033	0.033	0.033	529,834
2023-09-27	0.035	0.035	0.034	0.035	0.035	294,000
2023-09-26	0.036	0.036	0.035	0.035	0.035	156,155

← NewerPage 13 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.