Race Oncology Limited (ASX:RAC)
Australia · Delayed Price · Currency is AUD 4.250
+0.070 (1.67%)
Oct 17, 2025, 4:10 PM AEST
Race Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.20 | 4.26 | 4.09 | 4.25 | 4.25 | 1.67% | 240,419 |
| Oct 16, 2025 | 4.10 | 4.23 | 3.95 | 4.18 | 4.18 | - | 561,702 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.13 | 4.18 | 4.18 | -5.43% | 647,284 |
| Oct 14, 2025 | 4.62 | 4.66 | 4.30 | 4.42 | 4.42 | -3.07% | 362,716 |
| Oct 13, 2025 | 4.68 | 4.90 | 4.35 | 4.56 | 4.56 | -2.98% | 719,424 |
| Oct 10, 2025 | 4.70 | 4.84 | 4.51 | 4.70 | 4.70 | 0.21% | 597,157 |
| Oct 9, 2025 | 4.40 | 4.80 | 4.32 | 4.69 | 4.69 | 11.14% | 1,224,034 |
| Oct 8, 2025 | 4.10 | 4.26 | 4.05 | 4.22 | 4.22 | 5.24% | 696,493 |
| Oct 7, 2025 | 4.01 | 4.14 | 3.83 | 4.01 | 4.01 | 2.04% | 445,378 |
| Oct 6, 2025 | 4.09 | 4.30 | 3.75 | 3.93 | 3.93 | -3.68% | 1,500,919 |
| Oct 5, 2025 | 4.09 | 4.18 | 4.00 | 4.08 | 4.08 | 3.03% | 147,257 |
| Oct 3, 2025 | 4.50 | 4.50 | 3.95 | 3.96 | 3.96 | -12.58% | 1,797,125 |
| Oct 2, 2025 | 3.50 | 4.68 | 3.50 | 4.53 | 4.53 | 45.66% | 3,018,859 |
| Oct 1, 2025 | 3.13 | 3.15 | 3.01 | 3.11 | 3.11 | -0.64% | 176,529 |
| Sep 30, 2025 | 3.08 | 3.15 | 2.96 | 3.13 | 3.13 | 3.30% | 319,936 |
| Sep 29, 2025 | 3.13 | 3.19 | 3.00 | 3.03 | 3.03 | -3.19% | 259,352 |
| Sep 26, 2025 | 3.10 | 3.27 | 3.06 | 3.13 | 3.13 | 0.64% | 376,449 |
| Sep 25, 2025 | 3.31 | 3.38 | 3.05 | 3.11 | 3.11 | -7.99% | 482,100 |
| Sep 24, 2025 | 3.13 | 3.40 | 3.12 | 3.38 | 3.38 | 12.67% | 1,055,602 |
| Sep 23, 2025 | 2.98 | 3.07 | 2.85 | 3.00 | 3.00 | -2.60% | 500,460 |
| Sep 22, 2025 | 3.21 | 3.57 | 3.01 | 3.08 | 3.08 | -0.65% | 1,667,910 |
| Sep 19, 2025 | 2.68 | 3.18 | 2.68 | 3.10 | 3.10 | 20.62% | 2,119,848 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.37 | 2.57 | 2.57 | -0.39% | 834,409 |
| Sep 17, 2025 | 2.45 | 2.75 | 2.42 | 2.58 | 2.58 | 12.17% | 1,351,609 |
| Sep 16, 2025 | 2.00 | 2.30 | 1.96 | 2.30 | 2.30 | 27.78% | 1,362,205 |
| Sep 15, 2025 | 1.66 | 1.90 | 1.66 | 1.80 | 1.80 | 11.80% | 549,196 |
| Sep 12, 2025 | 1.58 | 1.70 | 1.58 | 1.61 | 1.61 | 1.26% | 161,062 |
| Sep 11, 2025 | 1.56 | 1.61 | 1.49 | 1.59 | 1.59 | 2.58% | 72,941 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | 260,556 |
| Sep 9, 2025 | 1.76 | 1.84 | 1.66 | 1.68 | 1.68 | -2.33% | 375,503 |
| Sep 8, 2025 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 12.42% | 791,810 |
| Sep 5, 2025 | 1.42 | 1.58 | 1.42 | 1.53 | 1.53 | 9.29% | 433,063 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.34 | 1.40 | 1.40 | 0.72% | 173,119 |
| Sep 3, 2025 | 1.23 | 1.39 | 1.23 | 1.39 | 1.39 | 13.93% | 453,567 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 239,340 |
| Sep 1, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 135,609 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 36,338 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 131,547 |
| Aug 27, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 62,083 |
| Aug 26, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 38,290 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 67,374 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 66,092 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | - | 35,967 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 75,340 |
| Aug 19, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 132,552 |
| Aug 18, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | - | 62,175 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 138,821 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 24,918 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 159,482 |
| Aug 12, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 47,465 |