Race Oncology Limited (ASX:RAC)
Australia · Delayed Price · Currency is AUD 3.450
-0.010 (-0.29%)
Nov 14, 2025, 9:59 AM AEST
Race Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.41 | 3.46 | 3.28 | 3.34 | 3.34 | -1.47% | 163,898 |
| 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 | 3.26 | 3.32 | 3.19 | 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 | -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% | 3,018,859 |
| 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 |