Redox Limited (ASX:RDX)
Australia · Delayed Price · Currency is AUD 2.840
-0.100 (-3.40%)
May 20, 2026, 12:58 PM AEST
Redox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.03 | 3.08 | 2.92 | 2.94 | 2.94 | -2.65% | 320,094 |
| 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 |
| May 7, 2026 | 3.24 | 3.37 | 3.24 | 3.34 | 3.34 | 3.73% | 856,528 |
| May 6, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | 0.63% | 1,120,333 |
| May 5, 2026 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | -2.74% | 298,172 |
| May 4, 2026 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 0.61% | 257,803 |
| May 1, 2026 | 3.27 | 3.32 | 3.27 | 3.27 | 3.27 | - | 105,884 |
| Apr 30, 2026 | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | -1.51% | 313,015 |
| Apr 29, 2026 | 3.36 | 3.37 | 3.27 | 3.32 | 3.32 | -0.60% | 577,833 |
| Apr 28, 2026 | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | -1.18% | 462,786 |
| Apr 27, 2026 | 3.31 | 3.38 | 3.28 | 3.38 | 3.38 | 2.42% | 208,091 |
| Apr 24, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -1.49% | 196,615 |
| Apr 23, 2026 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 245,112 |
| Apr 22, 2026 | 3.30 | 3.40 | 3.30 | 3.36 | 3.36 | 1.20% | 286,379 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 0.61% | 391,017 |
| Apr 20, 2026 | 3.29 | 3.35 | 3.27 | 3.30 | 3.30 | -0.90% | 458,352 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -0.60% | 465,451 |
| Apr 16, 2026 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 1.21% | 907,657 |
| Apr 15, 2026 | 3.45 | 3.48 | 3.29 | 3.31 | 3.31 | -4.06% | 338,287 |
| Apr 14, 2026 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | 0.58% | 554,763 |
| Apr 13, 2026 | 3.39 | 3.48 | 3.35 | 3.43 | 3.43 | 0.88% | 554,763 |
| Apr 10, 2026 | 3.35 | 3.43 | 3.30 | 3.40 | 3.40 | 2.72% | 382,745 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.28 | 3.31 | 3.31 | 1.22% | 1,334,221 |
| Apr 8, 2026 | 3.30 | 3.37 | 3.19 | 3.27 | 3.27 | - | 1,334,221 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.24 | 3.27 | 3.27 | -2.68% | 557,815 |
| Apr 2, 2026 | 3.30 | 3.42 | 3.27 | 3.36 | 3.36 | 1.82% | 429,380 |
| Apr 1, 2026 | 3.30 | 3.40 | 3.26 | 3.30 | 3.30 | - | 815,749 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | -2.08% | 812,467 |
| Mar 30, 2026 | 3.30 | 3.46 | 3.26 | 3.37 | 3.37 | - | 952,196 |
| Mar 29, 2026 | 3.30 | 3.46 | 3.26 | 3.37 | 3.37 | -1.75% | 952,196 |
| Mar 27, 2026 | 3.27 | 3.43 | 3.19 | 3.43 | 3.43 | 7.19% | 625,975 |
| Mar 26, 2026 | 3.23 | 3.34 | 3.19 | 3.20 | 3.20 | -0.93% | 787,363 |
| Mar 25, 2026 | 3.18 | 3.30 | 3.15 | 3.23 | 3.23 | 2.22% | 787,363 |
| Mar 24, 2026 | 3.12 | 3.20 | 3.11 | 3.16 | 3.16 | 0.96% | 434,293 |
| Mar 23, 2026 | 3.11 | 3.17 | 3.04 | 3.13 | 3.13 | - | 443,898 |
| Mar 22, 2026 | 3.11 | 3.17 | 3.04 | 3.13 | 3.13 | -0.95% | 443,898 |
| Mar 20, 2026 | 3.02 | 3.26 | 3.02 | 3.16 | 3.16 | -0.63% | 2,931,049 |
| Mar 19, 2026 | 3.04 | 3.22 | 3.04 | 3.18 | 3.18 | - | 711,874 |
| Mar 18, 2026 | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | 0.95% | 252,334 |
| 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 |