Race Oncology Limited (ASX:RAC)
Australia · Delayed Price · Currency is AUD 2.860
-0.060 (-2.05%)
Dec 4, 2025, 3:45 PM AEST
Race Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.92 | 3.02 | 2.87 | 2.87 | - | -1.71% | 49,075 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 2.46% | 113,061 |
| Dec 2, 2025 | 2.80 | 2.97 | 2.76 | 2.85 | 2.85 | 1.06% | 148,716 |
| Dec 1, 2025 | 2.87 | 2.93 | 2.81 | 2.82 | 2.82 | -1.05% | 201,131 |
| Nov 28, 2025 | 2.76 | 2.90 | 2.75 | 2.85 | 2.85 | 3.26% | 194,550 |
| Nov 27, 2025 | 2.96 | 2.97 | 2.75 | 2.76 | 2.76 | -4.83% | 187,144 |
| Nov 26, 2025 | 3.02 | 3.05 | 2.58 | 2.90 | 2.90 | -0.34% | 813,292 |
| Nov 25, 2025 | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | -4.59% | 133,217 |
| Nov 24, 2025 | 2.95 | 3.05 | 2.93 | 3.05 | 3.05 | 5.17% | 167,761 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -3.33% | 239,763 |
| Nov 20, 2025 | 3.00 | 3.20 | 2.98 | 3.00 | 3.00 | -1.32% | 171,541 |
| Nov 19, 2025 | 3.10 | 3.16 | 2.93 | 3.04 | 3.04 | -1.94% | 392,976 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -10.14% | 470,258 |
| Nov 17, 2025 | 3.50 | 3.79 | 3.35 | 3.45 | 3.45 | 5.18% | 721,166 |
| Nov 14, 2025 | 3.45 | 3.45 | 3.21 | 3.28 | 3.28 | -5.20% | 236,929 |
| Nov 13, 2025 | 3.41 | 3.46 | 3.28 | 3.46 | 3.46 | 2.06% | 169,042 |
| Nov 12, 2025 | 3.33 | 3.48 | 3.19 | 3.39 | 3.39 | 3.67% | 307,790 |
| Nov 11, 2025 | 3.35 | 3.40 | 3.14 | 3.27 | 3.27 | -1.51% | 229,033 |
| Nov 10, 2025 | 3.13 | 3.32 | 3.13 | 3.32 | 3.32 | 8.50% | 289,913 |
| Nov 7, 2025 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -4.08% | 105,874 |
| Nov 6, 2025 | 3.10 | 3.25 | 3.10 | 3.19 | 3.19 | 2.90% | 145,367 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.02 | 3.10 | 3.10 | -6.34% | 764,567 |
| Nov 4, 2025 | 3.35 | 3.44 | 3.30 | 3.31 | 3.31 | -1.19% | 153,650 |
| Nov 3, 2025 | 3.40 | 3.43 | 3.23 | 3.35 | 3.35 | -1.47% | 205,657 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -2.86% | 158,625 |
| Oct 30, 2025 | 3.47 | 3.59 | 3.36 | 3.50 | 3.50 | 2.04% | 224,131 |
| Oct 29, 2025 | 3.40 | 3.59 | 3.37 | 3.43 | 3.43 | 1.48% | 244,113 |
| Oct 28, 2025 | 3.31 | 3.43 | 3.16 | 3.38 | 3.38 | 0.90% | 759,517 |
| Oct 27, 2025 | 3.26 | 3.44 | 3.25 | 3.35 | 3.35 | -2.90% | 665,721 |
| Oct 24, 2025 | 3.75 | 3.78 | 3.37 | 3.45 | 3.45 | -7.75% | 613,956 |
| Oct 23, 2025 | 3.74 | 3.84 | 3.60 | 3.74 | 3.74 | -2.35% | 430,956 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.69 | 3.83 | 3.83 | -4.01% | 465,480 |
| Oct 21, 2025 | 4.07 | 4.11 | 3.91 | 3.99 | 3.99 | -2.92% | 380,108 |
| Oct 20, 2025 | 4.40 | 4.47 | 3.82 | 4.11 | 4.11 | -3.29% | 672,483 |
| 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 | -0.76% | 1,500,919 |
| 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 |