RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.009	0.009	0.009	0.009	0.009	97,833
2025-02-25	0.010	0.010	0.010	0.010	0.010	0
2025-02-24	0.010	0.010	0.010	0.010	0.010	30,000
2025-02-21	0.010	0.010	0.009	0.010	0.010	747,500
2025-02-20	0.009	0.009	0.009	0.009	0.009	0
2025-02-19	0.010	0.010	0.009	0.009	0.009	4,811,017
2025-02-18	0.009	0.010	0.009	0.009	0.009	68,198
2025-02-17	0.010	0.010	0.010	0.010	0.010	24,004
2025-02-14	0.010	0.010	0.010	0.010	0.010	100,000
2025-02-13	0.009	0.009	0.009	0.009	0.009	520,000
2025-02-12	0.010	0.011	0.009	0.010	0.010	505,099
2025-02-11	0.009	0.009	0.009	0.009	0.009	100,000
2025-02-10	0.008	0.010	0.008	0.009	0.009	752,728
2025-02-07	0.010	0.010	0.008	0.010	0.010	1,802,283
2025-02-06	0.009	0.010	0.009	0.010	0.010	570,247
2025-02-05	0.009	0.009	0.009	0.009	0.009	957,271
2025-02-04	0.010	0.010	0.009	0.009	0.009	125,415
2025-02-03	0.009	0.010	0.009	0.010	0.010	241,816
2025-01-31	0.011	0.011	0.010	0.010	0.010	227,500
2025-01-30	0.009	0.011	0.009	0.011	0.011	2,748,692
2025-01-29	0.008	0.009	0.008	0.009	0.009	824,334
2025-01-28	0.009	0.009	0.009	0.009	0.009	0
2025-01-24	0.009	0.009	0.009	0.009	0.009	61,666
2025-01-23	0.009	0.009	0.008	0.008	0.008	2,314,085
2025-01-22	0.009	0.009	0.009	0.009	0.009	0
2025-01-21	0.009	0.009	0.009	0.009	0.009	0
2025-01-20	0.009	0.009	0.009	0.009	0.009	1,096
2025-01-17	0.010	0.010	0.009	0.009	0.009	342,500
2025-01-16	0.009	0.009	0.009	0.009	0.009	0
2025-01-15	0.010	0.010	0.009	0.009	0.009	142,400
2025-01-14	0.010	0.010	0.009	0.010	0.010	281,026
2025-01-13	0.010	0.010	0.009	0.009	0.009	1,439,825
2025-01-10	0.010	0.010	0.010	0.010	0.010	357,835
2025-01-09	0.009	0.009	0.009	0.009	0.009	141
2025-01-08	0.009	0.009	0.009	0.009	0.009	463,750
2025-01-07	0.009	0.010	0.009	0.010	0.010	279,809
2025-01-06	0.009	0.010	0.009	0.009	0.009	807,291
2025-01-03	0.010	0.010	0.009	0.009	0.009	2,310,101
2025-01-02	0.009	0.009	0.009	0.009	0.009	196,671
2024-12-31	0.008	0.009	0.008	0.009	0.009	550,724
2024-12-30	0.009	0.009	0.008	0.008	0.008	209,577
2024-12-27	0.008	0.009	0.008	0.008	0.008	562,135
2024-12-24	0.008	0.008	0.008	0.008	0.008	983,412
2024-12-23	0.008	0.008	0.008	0.008	0.008	4,437,738
2024-12-20	0.008	0.008	0.008	0.008	0.008	10,500
2024-12-19	0.008	0.008	0.008	0.008	0.008	125,269
2024-12-18	0.010	0.010	0.008	0.009	0.009	7,815,241
2024-12-17	0.010	0.010	0.010	0.010	0.010	266,666
2024-12-16	0.011	0.011	0.010	0.010	0.010	40,439
2024-12-13	0.011	0.011	0.010	0.011	0.011	104,173
2024-12-12	0.011	0.011	0.011	0.011	0.011	271,820
2024-12-11	0.011	0.011	0.011	0.011	0.011	0
2024-12-10	0.011	0.011	0.011	0.011	0.011	0
2024-12-09	0.011	0.011	0.011	0.011	0.011	260,086
2024-12-06	0.011	0.011	0.010	0.010	0.010	1,702,526
2024-12-05	0.010	0.011	0.010	0.011	0.011	1,023,798
2024-12-04	0.010	0.010	0.010	0.010	0.010	170,527
2024-12-03	0.010	0.010	0.010	0.010	0.010	41,547
2024-12-02	0.011	0.011	0.011	0.011	0.011	762,470
2024-11-29	0.010	0.011	0.010	0.011	0.011	5,046,028

← NewerPage 8 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.