RAREX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.011	0.011	0.010	0.010	0.010	579,491
2024-11-27	0.011	0.011	0.011	0.011	0.011	58,778
2024-11-26	0.011	0.011	0.011	0.011	0.011	0
2024-11-25	0.011	0.011	0.011	0.011	0.011	81
2024-11-22	0.011	0.011	0.011	0.011	0.011	0
2024-11-21	0.011	0.011	0.011	0.011	0.011	184,000
2024-11-20	0.012	0.012	0.011	0.011	0.011	152,454
2024-11-19	0.011	0.012	0.011	0.012	0.012	1,661,292
2024-11-18	0.011	0.012	0.011	0.011	0.011	495,317
2024-11-15	0.011	0.011	0.011	0.011	0.011	200,000
2024-11-14	0.012	0.012	0.012	0.012	0.012	0
2024-11-13	0.012	0.012	0.012	0.012	0.012	183,340
2024-11-12	0.011	0.011	0.011	0.011	0.011	0
2024-11-11	0.011	0.012	0.011	0.011	0.011	81,005
2024-11-08	0.012	0.012	0.011	0.011	0.011	1,895,000
2024-11-07	0.011	0.012	0.011	0.012	0.012	530,270
2024-11-06	0.012	0.012	0.012	0.012	0.012	93,654
2024-11-05	0.012	0.013	0.012	0.012	0.012	478,387
2024-11-04	0.013	0.013	0.012	0.012	0.012	167,186
2024-11-01	0.012	0.013	0.012	0.013	0.013	659,612
2024-10-31	0.013	0.013	0.012	0.012	0.012	29,000
2024-10-30	0.012	0.012	0.011	0.012	0.012	391,915
2024-10-29	0.013	0.013	0.012	0.012	0.012	3,294,479
2024-10-28	0.013	0.013	0.012	0.012	0.012	1,120,022
2024-10-25	0.013	0.013	0.013	0.013	0.013	340,755
2024-10-24	0.013	0.013	0.013	0.013	0.013	212,473
2024-10-23	0.013	0.014	0.013	0.013	0.013	2,724,665
2024-10-22	0.013	0.014	0.013	0.013	0.013	1,136,995
2024-10-21	0.014	0.014	0.013	0.014	0.014	203,000
2024-10-18	0.013	0.014	0.013	0.014	0.014	1,011,682
2024-10-17	0.014	0.014	0.013	0.013	0.013	154,033
2024-10-16	0.013	0.013	0.013	0.013	0.013	30,000
2024-10-15	0.013	0.013	0.013	0.013	0.013	334,770
2024-10-14	0.013	0.013	0.013	0.013	0.013	774,885
2024-10-11	0.013	0.013	0.013	0.013	0.013	127,900
2024-10-10	0.013	0.013	0.013	0.013	0.013	213,976
2024-10-09	0.013	0.013	0.013	0.013	0.013	267,805
2024-10-08	0.013	0.013	0.013	0.013	0.013	209,010
2024-10-07	0.014	0.014	0.013	0.013	0.013	451,779
2024-10-04	0.013	0.014	0.013	0.013	0.013	385,177
2024-10-03	0.014	0.014	0.014	0.014	0.014	735,589
2024-10-02	0.013	0.014	0.013	0.013	0.013	438,000
2024-10-01	0.013	0.013	0.013	0.013	0.013	1,177,801
2024-09-30	0.013	0.014	0.012	0.012	0.012	524,342
2024-09-27	0.013	0.013	0.013	0.013	0.013	69,632
2024-09-26	0.013	0.013	0.013	0.013	0.013	94,295
2024-09-25	0.013	0.013	0.013	0.013	0.013	846,175
2024-09-24	0.013	0.013	0.013	0.013	0.013	0
2024-09-23	0.013	0.013	0.012	0.013	0.013	292,196
2024-09-20	0.012	0.013	0.011	0.013	0.013	296,306
2024-09-19	0.012	0.012	0.012	0.012	0.012	0
2024-09-18	0.012	0.012	0.012	0.012	0.012	1,215,274
2024-09-17	0.013	0.013	0.013	0.013	0.013	300,000
2024-09-16	0.013	0.013	0.012	0.012	0.012	465,852
2024-09-13	0.012	0.012	0.012	0.012	0.012	478,800
2024-09-12	0.012	0.012	0.012	0.012	0.012	0
2024-09-11	0.012	0.012	0.012	0.012	0.012	754,500
2024-09-10	0.012	0.012	0.012	0.012	0.012	717,218
2024-09-09	0.012	0.012	0.012	0.012	0.012	89,018
2024-09-06	0.012	0.012	0.012	0.012	0.012	866,010

← NewerPage 9 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.