Redox Limited (ASX:RDX)
Australia · Delayed Price · Currency is AUD 3.700
-0.100 (-2.63%)
Jul 17, 2026, 4:10 PM AEST
Redox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.79 | 3.80 | 3.67 | 3.70 | 3.70 | -2.63% | 321,766 |
| Jul 16, 2026 | 3.75 | 3.82 | 3.71 | 3.80 | 3.80 | 2.43% | 500,523 |
| Jul 15, 2026 | 3.70 | 3.76 | 3.59 | 3.71 | 3.71 | 0.54% | 289,531 |
| Jul 14, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 2.22% | 379,035 |
| Jul 13, 2026 | 3.62 | 3.63 | 3.54 | 3.61 | 3.61 | -0.28% | 923,211 |
| Jul 10, 2026 | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | 0.56% | 695,109 |
| Jul 9, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 0.28% | 139,885 |
| Jul 8, 2026 | 3.52 | 3.59 | 3.47 | 3.59 | 3.59 | 0.84% | 222,941 |
| Jul 7, 2026 | 3.56 | 3.61 | 3.54 | 3.56 | 3.56 | -0.56% | 263,533 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 223,627 |
| Jul 3, 2026 | 3.78 | 3.78 | 3.58 | 3.64 | 3.64 | -1.09% | 332,758 |
| Jul 2, 2026 | 3.59 | 3.74 | 3.56 | 3.68 | 3.68 | 0.27% | 580,032 |
| Jul 1, 2026 | 3.87 | 3.92 | 3.61 | 3.67 | 3.67 | -7.56% | 611,747 |
| Jun 30, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -1.73% | 411,571 |
| Jun 29, 2026 | 4.08 | 4.16 | 3.91 | 4.04 | 4.04 | -0.25% | 172,014 |
| Jun 26, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.25% | 227,762 |
| Jun 25, 2026 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 0.50% | 160,406 |
| Jun 24, 2026 | 3.87 | 4.06 | 3.87 | 4.02 | 4.02 | 1.26% | 442,288 |
| Jun 23, 2026 | 4.06 | 4.08 | 3.94 | 3.97 | 3.97 | -2.46% | 632,487 |
| Jun 22, 2026 | 3.96 | 4.11 | 3.93 | 4.07 | 4.07 | 2.78% | 705,676 |
| Jun 19, 2026 | 3.94 | 3.98 | 3.87 | 3.96 | 3.96 | 1.28% | 963,586 |
| Jun 18, 2026 | 3.74 | 3.98 | 3.73 | 3.91 | 3.91 | 4.55% | 1,210,667 |
| Jun 17, 2026 | 3.69 | 3.77 | 3.68 | 3.74 | 3.74 | 1.36% | 350,971 |
| Jun 16, 2026 | 3.60 | 3.73 | 3.59 | 3.69 | 3.69 | 1.65% | 1,109,301 |
| Jun 15, 2026 | 3.70 | 3.80 | 3.63 | 3.63 | 3.63 | -1.89% | 674,713 |
| Jun 12, 2026 | 3.65 | 3.80 | 3.65 | 3.70 | 3.70 | 0.54% | 470,519 |
| Jun 11, 2026 | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -1.08% | 335,863 |
| Jun 10, 2026 | 3.68 | 3.77 | 3.64 | 3.72 | 3.72 | 1.36% | 559,687 |
| Jun 9, 2026 | 3.50 | 3.69 | 3.43 | 3.67 | 3.67 | 4.86% | 563,539 |
| Jun 5, 2026 | 3.40 | 3.51 | 3.39 | 3.50 | 3.50 | 2.94% | 543,919 |
| Jun 4, 2026 | 3.29 | 3.40 | 3.26 | 3.40 | 3.40 | 2.10% | 187,674 |
| Jun 3, 2026 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | - | 224,511 |
| Jun 2, 2026 | 3.33 | 3.33 | 3.19 | 3.33 | 3.33 | 0.30% | 473,668 |
| Jun 1, 2026 | 3.21 | 3.32 | 3.16 | 3.32 | 3.32 | 2.15% | 503,590 |
| May 29, 2026 | 2.98 | 3.25 | 2.94 | 3.25 | 3.25 | 9.06% | 1,669,874 |
| May 28, 2026 | 3.00 | 3.03 | 2.91 | 2.98 | 2.98 | -1.97% | 549,237 |
| May 27, 2026 | 3.00 | 3.05 | 2.96 | 3.04 | 3.04 | 0.66% | 252,997 |
| May 26, 2026 | 3.12 | 3.12 | 2.97 | 3.02 | 3.02 | -0.33% | 240,473 |
| May 25, 2026 | 2.98 | 3.04 | 2.95 | 3.03 | 3.03 | 2.02% | 102,256 |
| May 22, 2026 | 3.03 | 3.04 | 2.92 | 2.97 | 2.97 | 0.68% | 408,637 |
| May 21, 2026 | 2.82 | 3.06 | 2.71 | 2.95 | 2.95 | 3.87% | 2,504,921 |
| May 20, 2026 | 2.95 | 2.95 | 2.82 | 2.84 | 2.84 | -3.40% | 933,579 |
| May 19, 2026 | 3.03 | 3.08 | 2.92 | 2.94 | 2.94 | -2.65% | 401,892 |
| May 18, 2026 | 3.03 | 3.05 | 2.97 | 3.02 | 3.02 | -0.33% | 271,463 |
| May 15, 2026 | 3.20 | 3.24 | 3.03 | 3.03 | 3.03 | -6.19% | 845,383 |
| May 14, 2026 | 3.28 | 3.30 | 3.17 | 3.23 | 3.23 | -1.82% | 324,230 |
| May 13, 2026 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | 0.30% | 224,213 |
| May 12, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.20% | 234,826 |
| May 11, 2026 | 3.22 | 3.36 | 3.17 | 3.32 | 3.32 | 1.84% | 512,847 |
| May 8, 2026 | 3.29 | 3.30 | 3.22 | 3.26 | 3.26 | -2.40% | 122,442 |