Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 5.50
0.00 (0.00%)
At close: Dec 24, 2025
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.48 | 5.53 | 5.37 | 5.50 | 5.50 | - | 449,862 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.37 | 5.50 | 5.50 | -0.36% | 49,586 |
| Dec 22, 2025 | 5.30 | 5.75 | 5.30 | 5.52 | 5.52 | 7.18% | 1,041,092 |
| Dec 19, 2025 | 5.24 | 5.25 | 5.08 | 5.15 | 5.15 | -1.90% | 716,535 |
| Dec 18, 2025 | 5.24 | 5.26 | 5.15 | 5.25 | 5.25 | 1.74% | 340,556 |
| Dec 17, 2025 | 5.13 | 5.19 | 5.07 | 5.16 | 5.16 | -0.77% | 315,432 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.10 | 5.20 | 5.20 | -0.19% | 161,879 |
| Dec 15, 2025 | 5.35 | 5.35 | 4.91 | 5.21 | 5.21 | 4.20% | 441,978 |
| Dec 12, 2025 | 5.04 | 5.10 | 4.91 | 5.00 | 5.00 | 2.88% | 378,932 |
| Dec 11, 2025 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 2.32% | 147,434 |
| Dec 10, 2025 | 4.71 | 4.81 | 4.65 | 4.75 | 4.75 | 1.06% | 108,930 |
| Dec 9, 2025 | 4.72 | 4.99 | 4.62 | 4.70 | 4.70 | -3.89% | 215,443 |
| Dec 8, 2025 | 4.85 | 5.20 | 4.63 | 4.89 | 4.89 | 0.82% | 55,090 |
| Dec 5, 2025 | 4.66 | 4.93 | 4.61 | 4.85 | 4.85 | 6.13% | 179,740 |
| Dec 4, 2025 | 4.57 | 4.74 | 4.55 | 4.57 | 4.57 | -2.77% | 47,982 |
| Dec 3, 2025 | 5.19 | 5.19 | 4.03 | 4.70 | 4.70 | -12.15% | 386,208 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 240,113 |
| Dec 1, 2025 | 5.50 | 5.64 | 5.40 | 5.60 | 5.60 | 4.67% | 399,039 |
| Nov 28, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.70% | 159,295 |
| Nov 27, 2025 | 5.04 | 5.22 | 5.04 | 5.11 | 5.11 | 4.07% | 232,408 |
| Nov 26, 2025 | 4.90 | 5.00 | 4.85 | 4.91 | 4.91 | 1.87% | 60,474 |
| Nov 25, 2025 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | 2.55% | 236,010 |
| Nov 24, 2025 | 4.73 | 4.76 | 4.67 | 4.70 | 4.70 | 1.51% | 42,163 |
| Nov 21, 2025 | 4.75 | 4.82 | 4.63 | 4.63 | 4.63 | -2.53% | 304,540 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.63 | 4.75 | 4.75 | 0.21% | 535,871 |
| Nov 19, 2025 | 4.86 | 4.93 | 4.62 | 4.74 | 4.74 | -0.84% | 177,887 |
| Nov 18, 2025 | 4.83 | 4.85 | 4.68 | 4.78 | 4.78 | -0.83% | 258,674 |
| Nov 17, 2025 | 4.80 | 4.92 | 4.74 | 4.82 | 4.82 | 0.42% | 97,523 |
| Nov 14, 2025 | 4.61 | 4.80 | 4.50 | 4.80 | 4.80 | 3.23% | 119,246 |
| Nov 13, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 1.09% | 192,526 |
| Nov 12, 2025 | 4.73 | 4.74 | 4.56 | 4.60 | 4.60 | -2.34% | 34,057 |
| Nov 11, 2025 | 4.72 | 4.82 | 4.71 | 4.71 | 4.71 | 1.29% | 135,875 |
| Nov 10, 2025 | 4.61 | 4.72 | 4.61 | 4.65 | 4.65 | 2.20% | 38,074 |
| Nov 7, 2025 | 4.72 | 4.75 | 4.55 | 4.55 | 4.55 | -2.15% | 44,535 |
| Nov 6, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 3,141 |
| Nov 5, 2025 | 4.60 | 4.65 | 4.53 | 4.60 | 4.60 | -2.95% | 76,379 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.70 | 4.74 | 4.74 | -0.21% | 57,177 |
| Nov 3, 2025 | 4.73 | 4.83 | 4.71 | 4.75 | 4.75 | -2.66% | 70,736 |
| Oct 31, 2025 | 4.75 | 4.88 | 4.72 | 4.88 | 4.88 | 3.83% | 47,581 |
| Oct 30, 2025 | 4.87 | 4.90 | 4.62 | 4.70 | 4.70 | 0.43% | 137,327 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.65 | 4.68 | 4.68 | -4.88% | 118,584 |
| Oct 27, 2025 | 4.97 | 4.98 | 4.83 | 4.92 | 4.92 | -1.20% | 18,842 |
| Oct 24, 2025 | 4.99 | 5.00 | 4.85 | 4.98 | 4.98 | -0.20% | 80,567 |
| Oct 23, 2025 | 4.85 | 4.99 | 4.84 | 4.99 | 4.99 | 2.89% | 140,943 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.74 | 4.85 | 4.85 | -7.62% | 346,757 |
| Oct 21, 2025 | 5.21 | 5.29 | 5.15 | 5.25 | 5.25 | 0.77% | 103,011 |
| Oct 20, 2025 | 5.21 | 5.26 | 5.03 | 5.21 | 5.21 | - | 98,953 |
| Oct 17, 2025 | 5.30 | 5.41 | 5.17 | 5.21 | 5.21 | -1.70% | 125,748 |
| Oct 16, 2025 | 4.97 | 5.32 | 4.97 | 5.30 | 5.30 | 6.64% | 219,671 |
| Oct 15, 2025 | 5.06 | 5.15 | 4.91 | 4.97 | 4.97 | -0.60% | 98,471 |