RocketDNA Ltd. (ASX:RKT)
Australia · Delayed Price · Currency is AUD 0.0160
+0.0010 (6.67%)
At close: Oct 24, 2025
RocketDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,474,824 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 1,211,661 |
| Oct 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.33% | 6,681,464 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 4,191,799 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,701,330 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,162,919 |
| Oct 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 2,673,286 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | 1,233,309 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 597,218 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,089 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,114,709 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 297,408 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 469,638 |
| Oct 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 628,485 |
| Oct 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,328,317 |
| Oct 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 3,902,777 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 788,395 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 481,281 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,457,127 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,137,762 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 566,375 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,036,366 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 184,289 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 3,292,822 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 1,540,336 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 158,145 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 593,773 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 359,332 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 184,279 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,659 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,782,279 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,122,470 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 135,280 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,755 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 132,424 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,775 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,143 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,900 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 2,656,354 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 638,125 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 919,807 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,173,702 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 40,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 268,116 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 311,679 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,983,333 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 959,143 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 489,612 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,077,143 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 13,722,450 |