ASX:RAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	823,000
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-	80,000
Jun 2, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	1,635,366
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	3,206
May 29, 2026	0.32	0.32	0.32	0.32	0.32	10.34%	14,000
May 27, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	1
May 26, 2026	0.33	0.33	0.31	0.31	0.31	-	391,248
May 25, 2026	0.32	0.32	0.31	0.31	0.31	-	914,734
May 22, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	88,672
May 19, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	508,957
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	486,370
May 15, 2026	0.33	0.34	0.33	0.33	0.33	-5.71%	767,741
May 14, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	51,540
May 13, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	77,309
May 12, 2026	0.38	0.38	0.36	0.36	0.36	2.86%	882,430
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%	441,787
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