Redox Limited (ASX:RDX)
Australia · Delayed Price · Currency is AUD 3.180
+0.030 (0.95%)
At close: Mar 18, 2026
Redox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | - | 1.43% | 82,551 |
| Mar 17, 2026 | 3.11 | 3.17 | 3.09 | 3.15 | 3.15 | 1.94% | 256,757 |
| Mar 16, 2026 | 3.04 | 3.13 | 3.01 | 3.09 | 3.09 | 0.32% | 627,574 |
| Mar 13, 2026 | 3.07 | 3.09 | 2.99 | 3.08 | 3.08 | 3.36% | 231,209 |
| Mar 12, 2026 | 3.01 | 3.07 | 2.96 | 2.98 | 2.98 | -2.61% | 762,494 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | -0.33% | 384,693 |
| Mar 10, 2026 | 2.92 | 3.09 | 2.92 | 3.07 | 3.07 | 5.50% | 253,264 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.87 | 2.91 | 2.91 | -5.83% | 366,824 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -3.44% | 414,250 |
| Mar 5, 2026 | 3.22 | 3.25 | 3.16 | 3.20 | 3.20 | 2.89% | 330,662 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.08 | 3.11 | 3.11 | -5.18% | 703,122 |
| Mar 3, 2026 | 3.27 | 3.43 | 3.25 | 3.28 | 3.28 | -0.91% | 2,549,765 |
| Mar 2, 2026 | 3.20 | 3.31 | 3.19 | 3.31 | 3.25 | 3.12% | 1,955,290 |
| Feb 27, 2026 | 3.15 | 3.23 | 3.10 | 3.21 | 3.15 | 1.58% | 727,148 |
| Feb 26, 2026 | 3.14 | 3.20 | 3.10 | 3.16 | 3.10 | 1.28% | 745,233 |
| Feb 25, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.06 | 2.30% | 892,321 |
| Feb 24, 2026 | 2.87 | 3.08 | 2.87 | 3.05 | 2.99 | 5.54% | 1,419,748 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.78 | 2.89 | 2.83 | -2.69% | 1,001,593 |
| Feb 20, 2026 | 2.92 | 3.04 | 2.87 | 2.97 | 2.91 | 2.41% | 827,190 |
| Feb 19, 2026 | 2.73 | 2.92 | 2.71 | 2.90 | 2.84 | 9.02% | 916,657 |
| Feb 18, 2026 | 2.76 | 2.76 | 2.62 | 2.66 | 2.61 | 1.14% | 398,763 |
| Feb 17, 2026 | 2.67 | 2.67 | 2.58 | 2.63 | 2.58 | -1.87% | 289,624 |
| Feb 16, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.63 | -2.19% | 1,203,359 |
| Feb 13, 2026 | 2.85 | 2.86 | 2.69 | 2.74 | 2.69 | -4.53% | 959,627 |
| Feb 12, 2026 | 3.10 | 3.12 | 2.86 | 2.87 | 2.81 | -8.89% | 827,251 |
| Feb 11, 2026 | 3.09 | 3.15 | 3.04 | 3.15 | 3.09 | 2.27% | 430,993 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.04 | 3.08 | 3.02 | -0.65% | 198,720 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.04 | 2.65% | 381,625 |
| Feb 6, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 2.96 | -1.63% | 668,615 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.01 | -0.32% | 231,167 |
| Feb 4, 2026 | 3.07 | 3.09 | 3.05 | 3.08 | 3.02 | -0.32% | 270,737 |
| Feb 3, 2026 | 3.09 | 3.14 | 3.08 | 3.09 | 3.03 | - | 230,553 |
| Feb 2, 2026 | 3.13 | 3.13 | 3.04 | 3.09 | 3.03 | -1.90% | 379,824 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.09 | 0.64% | 111,694 |
| Jan 29, 2026 | 3.13 | 3.20 | 3.10 | 3.13 | 3.07 | -0.95% | 285,500 |
| Jan 28, 2026 | 3.20 | 3.23 | 3.14 | 3.16 | 3.10 | -0.94% | 235,503 |
| Jan 27, 2026 | 3.19 | 3.22 | 3.13 | 3.19 | 3.13 | 1.59% | 223,289 |
| Jan 23, 2026 | 3.19 | 3.24 | 3.12 | 3.14 | 3.08 | -1.88% | 234,823 |
| Jan 22, 2026 | 3.16 | 3.22 | 3.15 | 3.20 | 3.14 | 1.59% | 273,924 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.12 | 3.15 | 3.09 | -2.17% | 196,763 |
| Jan 20, 2026 | 3.23 | 3.24 | 3.18 | 3.22 | 3.16 | -0.31% | 175,070 |
| Jan 19, 2026 | 3.27 | 3.27 | 3.16 | 3.23 | 3.17 | -1.22% | 186,041 |
| Jan 16, 2026 | 3.18 | 3.31 | 3.17 | 3.27 | 3.21 | 2.83% | 337,029 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.12 | 1.27% | 81,899 |
| Jan 14, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.08 | 0.64% | 169,154 |
| Jan 13, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.06 | -0.32% | 158,043 |
| Jan 12, 2026 | 3.24 | 3.24 | 3.12 | 3.13 | 3.07 | -2.19% | 180,083 |
| Jan 9, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.14 | 4.23% | 447,569 |
| Jan 8, 2026 | 3.05 | 3.09 | 3.04 | 3.07 | 3.01 | 0.99% | 87,349 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.93 | 3.04 | 2.98 | 1.33% | 464,667 |