ASX:RAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	500,005
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	25
May 7, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	865,613
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	170,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	27,179
May 4, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	4,631
May 1, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	100,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	30,005
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	175,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	24,733
Apr 24, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	85,026
Apr 23, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	457,661
Apr 22, 2026	0.33	0.33	0.30	0.32	0.32	-11.11%	710,356
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	10.77%	12,200
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	360,098
Apr 17, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	48,712
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	38,561
Apr 14, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	33,150
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	23,845
Apr 10, 2026	0.33	0.33	0.30	0.30	0.30	3.45%	372,331
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	153,475
Apr 7, 2026	0.27	0.29	0.27	0.29	0.29	9.62%	110,084
Apr 2, 2026	0.27	0.27	0.26	0.26	0.26	-8.77%	40,000
Apr 1, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	64,517
Mar 31, 2026	0.24	0.26	0.24	0.26	0.26	18.18%	17,020
Mar 30, 2026	0.22	0.22	0.22	0.22	0.22	-16.98%	3,225
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	6.00%	3,500
Mar 20, 2026	0.24	0.25	0.23	0.25	0.25	-	81,877
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-12.28%	91,787
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-16.18%	20,580
Mar 16, 2026	0.33	0.34	0.33	0.34	0.34	9.68%	15,000
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	3,216
Mar 11, 2026	0.29	0.30	0.28	0.29	0.29	-	83,717
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	17,116
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	4,297
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-15.79%	76,298
Mar 4, 2026	0.40	0.40	0.35	0.38	0.38	-5.00%	55,046
Mar 3, 2026	0.34	0.44	0.30	0.40	0.40	21.21%	176,615
Mar 2, 2026	0.34	0.34	0.33	0.33	0.33	-	43,409
Feb 27, 2026	0.34	0.34	0.33	0.33	0.33	-10.81%	88,163
Feb 26, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	214,752
Feb 25, 2026	0.39	0.42	0.38	0.38	0.38	-2.56%	438,992
Feb 24, 2026	0.40	0.41	0.38	0.39	0.39	4.00%	413,451
Feb 23, 2026	0.38	0.38	0.37	0.38	0.38	-	281,186
Feb 20, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	246,079
Feb 19, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	143,896
Feb 18, 2026	0.33	0.36	0.33	0.36	0.36	12.50%	135,161
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-	2,355
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	55,541