Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 5.21
-0.09 (-1.70%)
At close: Oct 17, 2025
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.98 | 5.20 | 4.95 | 5.00 | 5.00 | 5.93% | 265,278 |
| Oct 13, 2025 | 4.76 | 5.00 | 4.72 | 4.72 | 4.72 | 2.16% | 259,474 |
| Oct 10, 2025 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -3.75% | 76,439 |
| Oct 9, 2025 | 4.69 | 5.00 | 4.57 | 4.80 | 4.80 | 6.43% | 62,016 |
| Oct 8, 2025 | 4.59 | 4.62 | 4.42 | 4.51 | 4.51 | 0.89% | 96,452 |
| Oct 7, 2025 | 4.21 | 4.60 | 4.21 | 4.47 | 4.47 | 4.20% | 153,380 |
| Oct 6, 2025 | 4.19 | 4.35 | 4.00 | 4.29 | 4.29 | 1.42% | 117,914 |
| Oct 3, 2025 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | - | 1,294 |
| Oct 2, 2025 | 4.25 | 4.27 | 4.06 | 4.23 | 4.23 | 0.71% | 106,454 |
| Oct 1, 2025 | 4.15 | 4.30 | 4.10 | 4.20 | 4.20 | 3.96% | 134,319 |
| Sep 30, 2025 | 4.01 | 4.07 | 4.00 | 4.04 | 4.04 | 1.00% | 701,095 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 300,813 |
| Sep 26, 2025 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -1.24% | 71,976 |
| Sep 25, 2025 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 1.00% | 92,157 |
| Sep 24, 2025 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.50% | 243,634 |
| Sep 23, 2025 | 3.99 | 4.06 | 3.89 | 4.01 | 4.01 | 0.25% | 166,850 |
| Sep 22, 2025 | 4.00 | 4.12 | 3.88 | 4.00 | 4.00 | -0.25% | 66,009 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -3.37% | 9,661 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -2.35% | 5,860 |
| Sep 17, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 1,751 |
| Sep 16, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 0.47% | 8,007 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.06 | 4.22 | 4.22 | -1.86% | 44,644 |
| Sep 12, 2025 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | - | 73,319 |
| Sep 11, 2025 | 4.23 | 4.40 | 4.20 | 4.30 | 4.30 | 3.86% | 81,877 |
| Sep 10, 2025 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -0.24% | 41,740 |
| Sep 9, 2025 | 4.02 | 4.19 | 4.01 | 4.15 | 4.15 | 5.06% | 45,101 |
| Sep 8, 2025 | 4.08 | 4.12 | 3.92 | 3.95 | 3.95 | -1.25% | 54,117 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 12,554 |
| Sep 4, 2025 | 4.01 | 4.25 | 4.01 | 4.15 | 4.15 | 3.75% | 15,101 |
| Sep 3, 2025 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | 2.56% | 146,444 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 1.04% | 38,582 |
| Sep 1, 2025 | 3.75 | 4.19 | 3.75 | 3.86 | 3.86 | 4.32% | 92,189 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | 2.21% | 20,889 |
| Aug 28, 2025 | 3.62 | 3.70 | 3.58 | 3.62 | 3.62 | 0.56% | 76,540 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.59 | 3.60 | 3.60 | 1.12% | 52,594 |
| Aug 26, 2025 | 3.64 | 3.78 | 3.56 | 3.56 | 3.56 | -1.11% | 71,193 |
| Aug 25, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 1.41% | 38,390 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 66 |
| Aug 21, 2025 | 3.55 | 3.68 | 3.38 | 3.60 | 3.60 | 1.41% | 29,752 |
| Aug 20, 2025 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 10,303 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 3,089 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.51 | 3.60 | 3.60 | 0.84% | 21,539 |
| Aug 15, 2025 | 3.59 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 20,153 |
| Aug 14, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.28% | 47,494 |
| Aug 13, 2025 | 3.60 | 3.62 | 3.51 | 3.59 | 3.59 | -0.28% | 44,621 |
| Aug 12, 2025 | 3.51 | 3.61 | 3.50 | 3.60 | 3.60 | 1.41% | 34,772 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.55 | 3.55 | 3.55 | - | 7,821 |