Race Oncology Limited (ASX:RAC)
Australia · Delayed Price · Currency is AUD 1.200
+0.020 (1.69%)
Aug 26, 2025, 4:10 PM AEST
Race Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 159,700 |
| Aug 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 2,400 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 107,770 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 151,688 |
| Aug 6, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 71,983 |
| Aug 5, 2025 | 1.17 | 1.26 | 1.17 | 1.20 | 1.20 | 3.45% | 233,661 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 95,940 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 88,130 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 67,792 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 65,430 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 78,635 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 67,222 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 118,337 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 95,854 |
| Jul 23, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | 4.39% | 129,656 |
| Jul 22, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 43,926 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 56,663 |
| Jul 18, 2025 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | - | 59,754 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 36,757 |
| Jul 16, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 33,621 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 16,901 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 37,522 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 16,716 |
| Jul 10, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | - | 158,097 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 54,203 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 60,850 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 110,001 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 114,015 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 156,277 |
| Jul 2, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | 3.42% | 106,050 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 57,923 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 109,573 |
| Jun 27, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 85,925 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 85,395 |
| Jun 25, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 53,962 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 165,502 |
| Jun 23, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 96,354 |
| Jun 20, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 98,592 |
| Jun 19, 2025 | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | 6.30% | 229,074 |