ASX:RAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.23	0.23	0.23	0.23	0.23	9.76%	37,912
Nov 6, 2026	0.21	0.21	0.21	0.21	0.21	13.89%	4,691
Nov 4, 2026	0.18	0.18	0.18	0.18	0.18	-	4,691
Oct 30, 2026	0.19	0.19	0.18	0.18	0.18	-	5,510
Oct 28, 2026	0.18	0.18	0.18	0.18	0.18	-12.20%	5,510
Oct 23, 2026	0.21	0.21	0.21	0.21	0.21	-10.87%	487
Oct 15, 2026	0.23	0.23	0.23	0.23	0.23	-3.16%	53,568
Oct 12, 2026	0.24	0.24	0.24	0.24	0.24	3.26%	528
Oct 8, 2026	0.23	0.23	0.23	0.23	0.23	-	1,636
Oct 6, 2026	0.24	0.24	0.23	0.23	0.23	-11.54%	22,371
Oct 2, 2026	0.26	0.26	0.26	0.26	0.26	-	87
Sep 30, 2026	0.26	0.26	0.26	0.26	0.26	-	294
Sep 29, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	70,000
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Sep 10, 2026	0.28	0.28	0.28	0.28	0.28	-	55,379
Sep 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	211
Sep 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	10,586
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	3,305
Aug 31, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	93,573
Aug 27, 2026	0.28	0.28	0.28	0.28	0.28	-	13,500
Aug 25, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	2,500
Aug 10, 2026	0.30	0.30	0.29	0.29	0.29	-10.94%	2,172
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	3,115
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-	170,757
Aug 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	104,694
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	18
Jul 29, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	541,590
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	-	21,639
Jul 27, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	461,173
Jul 24, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	29,180
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	42,543
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-	6,487
Jul 17, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	88,855
Jul 16, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	698
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-	100,000
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	312,847
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	53,210
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-	19,000
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	133,202
Jun 30, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	72,424
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	70,380
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	38,000
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	10,000
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	13,500
Jun 16, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	91,959
Jun 15, 2026	0.32	0.33	0.32	0.33	0.33	14.04%	41,562
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	213,379
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	20,095
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-	7,000
Jun 5, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	823,000