Redox Limited (ASX:RDX)
Australia · Delayed Price · Currency is AUD 3.430
-0.040 (-1.15%)
Aug 27, 2026, 4:10 PM AEST
Redox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.40 | 3.49 | 3.40 | 3.43 | 3.43 | -1.15% | 200,445 |
| Aug 26, 2026 | 3.51 | 3.60 | 3.40 | 3.47 | 3.47 | 0.58% | 396,072 |
| Aug 25, 2026 | 3.46 | 3.52 | 3.36 | 3.45 | 3.45 | 1.32% | 858,160 |
| Aug 24, 2026 | 3.29 | 3.49 | 3.19 | 3.47 | 3.41 | 5.47% | 841,491 |
| Aug 21, 2026 | 3.58 | 3.58 | 3.27 | 3.29 | 3.23 | -8.36% | 1,026,193 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.57 | 3.59 | 3.52 | -5.53% | 845,961 |
| Aug 19, 2026 | 3.78 | 3.83 | 3.76 | 3.80 | 3.73 | -0.26% | 378,516 |
| Aug 18, 2026 | 3.81 | 3.85 | 3.78 | 3.81 | 3.74 | -0.78% | 795,732 |
| Aug 17, 2026 | 3.80 | 3.84 | 3.74 | 3.84 | 3.77 | 0.26% | 233,892 |
| Aug 14, 2026 | 3.75 | 3.86 | 3.75 | 3.83 | 3.76 | 1.06% | 345,294 |
| Aug 13, 2026 | 3.80 | 3.84 | 3.64 | 3.79 | 3.72 | -0.26% | 365,387 |
| Aug 12, 2026 | 3.85 | 3.86 | 3.75 | 3.80 | 3.73 | -1.81% | 196,123 |
| Aug 11, 2026 | 3.81 | 3.88 | 3.79 | 3.87 | 3.80 | 1.04% | 299,784 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.81 | 3.83 | 3.76 | -0.52% | 271,398 |
| Aug 7, 2026 | 3.81 | 3.88 | 3.80 | 3.85 | 3.78 | 0.52% | 191,258 |
| Aug 6, 2026 | 3.75 | 3.87 | 3.70 | 3.83 | 3.76 | 2.13% | 374,451 |
| Aug 5, 2026 | 3.79 | 3.79 | 3.65 | 3.75 | 3.68 | -0.79% | 661,919 |
| Aug 4, 2026 | 3.75 | 3.89 | 3.72 | 3.78 | 3.71 | 1.34% | 917,306 |
| Aug 3, 2026 | 3.67 | 3.73 | 3.59 | 3.73 | 3.66 | 1.63% | 278,851 |
| Jul 31, 2026 | 3.70 | 3.80 | 3.67 | 3.67 | 3.60 | -0.81% | 277,443 |
| Jul 30, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.63 | -1.07% | 290,931 |
| Jul 29, 2026 | 3.75 | 3.78 | 3.71 | 3.74 | 3.67 | -0.27% | 288,854 |
| Jul 28, 2026 | 3.75 | 3.78 | 3.70 | 3.75 | 3.68 | 0.27% | 304,081 |
| Jul 27, 2026 | 3.66 | 3.76 | 3.66 | 3.74 | 3.67 | 1.91% | 268,111 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.66 | 3.67 | 3.60 | -2.39% | 286,273 |
| Jul 23, 2026 | 3.82 | 3.85 | 3.74 | 3.76 | 3.69 | -0.79% | 369,681 |
| Jul 22, 2026 | 3.79 | 3.79 | 3.70 | 3.79 | 3.72 | - | 517,699 |
| Jul 21, 2026 | 3.73 | 3.79 | 3.72 | 3.79 | 3.72 | 1.07% | 1,034,444 |
| Jul 20, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.68 | 1.35% | 560,850 |
| Jul 17, 2026 | 3.79 | 3.80 | 3.67 | 3.70 | 3.63 | -2.63% | 321,766 |
| Jul 16, 2026 | 3.75 | 3.82 | 3.71 | 3.80 | 3.73 | 2.43% | 500,523 |
| Jul 15, 2026 | 3.70 | 3.76 | 3.59 | 3.71 | 3.64 | 0.54% | 289,531 |
| Jul 14, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.62 | 2.22% | 379,035 |
| Jul 13, 2026 | 3.62 | 3.63 | 3.54 | 3.61 | 3.54 | -0.28% | 923,211 |
| Jul 10, 2026 | 3.58 | 3.67 | 3.57 | 3.62 | 3.55 | 0.56% | 695,109 |
| Jul 9, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.53 | 0.28% | 139,885 |
| Jul 8, 2026 | 3.52 | 3.59 | 3.47 | 3.59 | 3.52 | 0.84% | 222,941 |
| Jul 7, 2026 | 3.56 | 3.61 | 3.54 | 3.56 | 3.49 | -0.56% | 263,533 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.56 | 3.58 | 3.51 | -1.65% | 223,627 |
| Jul 3, 2026 | 3.78 | 3.78 | 3.58 | 3.64 | 3.57 | -1.09% | 332,758 |
| Jul 2, 2026 | 3.59 | 3.74 | 3.56 | 3.68 | 3.61 | 0.27% | 580,032 |
| Jul 1, 2026 | 3.87 | 3.92 | 3.61 | 3.67 | 3.60 | -7.56% | 611,747 |
| Jun 30, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.90 | -1.73% | 411,571 |
| Jun 29, 2026 | 4.08 | 4.16 | 3.91 | 4.04 | 3.96 | -0.25% | 172,014 |
| Jun 26, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 3.97 | 0.25% | 227,762 |
| Jun 25, 2026 | 4.03 | 4.04 | 3.99 | 4.04 | 3.96 | 0.50% | 160,406 |
| Jun 24, 2026 | 3.87 | 4.06 | 3.87 | 4.02 | 3.94 | 1.26% | 442,288 |
| Jun 23, 2026 | 4.06 | 4.08 | 3.94 | 3.97 | 3.90 | -2.46% | 632,487 |
| Jun 22, 2026 | 3.96 | 4.11 | 3.93 | 4.07 | 3.99 | 2.78% | 705,676 |
| Jun 19, 2026 | 3.94 | 3.98 | 3.87 | 3.96 | 3.89 | 1.28% | 963,586 |