Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 7.34
+0.57 (8.42%)
Last updated: Apr 8, 2026, 10:53 AM AEST
ASX:RXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.58 | 6.71 | 6.40 | 6.56 | 6.56 | 2.50% | 114,972 |
| Apr 1, 2026 | 6.07 | 6.44 | 6.07 | 6.40 | 6.40 | 8.11% | 217,272 |
| Mar 31, 2026 | 5.71 | 5.99 | 5.58 | 5.92 | 5.92 | 3.86% | 711,906 |
| Mar 30, 2026 | 5.35 | 5.80 | 5.35 | 5.70 | 5.70 | 5.56% | 433,358 |
| Mar 27, 2026 | 5.59 | 5.59 | 5.35 | 5.40 | 5.40 | -6.90% | 28,637 |
| Mar 26, 2026 | 5.81 | 6.08 | 5.70 | 5.80 | 5.80 | -3.01% | 120,385 |
| Mar 25, 2026 | 5.89 | 6.00 | 5.80 | 5.98 | 5.98 | 6.98% | 140,401 |
| Mar 24, 2026 | 5.72 | 5.80 | 5.40 | 5.59 | 5.59 | -1.58% | 482,232 |
| Mar 23, 2026 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -5.65% | 433,456 |
| Mar 20, 2026 | 5.90 | 6.04 | 5.63 | 6.02 | 6.02 | -2.90% | 303,821 |
| Mar 19, 2026 | 6.30 | 6.40 | 6.18 | 6.20 | 6.20 | -6.49% | 374,524 |
| Mar 18, 2026 | 6.60 | 6.69 | 6.54 | 6.63 | 6.63 | 0.45% | 475,029 |
| Mar 17, 2026 | 6.50 | 6.74 | 6.46 | 6.60 | 6.60 | -0.60% | 741,768 |
| Mar 16, 2026 | 6.49 | 6.64 | 5.97 | 6.64 | 6.64 | 6.24% | 260,175 |
| Mar 13, 2026 | 6.06 | 6.51 | 6.06 | 6.25 | 6.25 | 1.13% | 106,257 |
| Mar 12, 2026 | 6.49 | 6.49 | 6.00 | 6.18 | 6.18 | -5.36% | 156,079 |
| Mar 11, 2026 | 6.80 | 6.95 | 6.53 | 6.53 | 6.53 | -3.40% | 95,076 |
| Mar 10, 2026 | 6.51 | 7.00 | 6.51 | 6.76 | 6.76 | 3.84% | 174,865 |
| Mar 9, 2026 | 7.05 | 7.23 | 6.30 | 6.51 | 6.51 | -9.58% | 71,849 |
| Mar 6, 2026 | 7.45 | 7.45 | 6.93 | 7.20 | 7.20 | -5.39% | 122,279 |
| Mar 5, 2026 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 0.13% | 56,477 |
| Mar 4, 2026 | 7.60 | 7.84 | 7.24 | 7.60 | 7.60 | -1.94% | 253,694 |
| Mar 3, 2026 | 7.89 | 7.89 | 7.64 | 7.75 | 7.75 | -2.64% | 192,948 |
| Mar 2, 2026 | 8.01 | 8.03 | 7.73 | 7.96 | 7.96 | 3.65% | 339,481 |
| Feb 27, 2026 | 7.56 | 7.93 | 7.56 | 7.68 | 7.68 | 2.26% | 394,914 |
| Feb 26, 2026 | 7.50 | 7.69 | 7.40 | 7.51 | 7.51 | 0.13% | 358,865 |
| Feb 25, 2026 | 7.30 | 7.50 | 7.01 | 7.50 | 7.50 | 3.88% | 682,275 |
| Feb 24, 2026 | 7.40 | 7.44 | 7.06 | 7.22 | 7.22 | -1.10% | 141,097 |
| Feb 23, 2026 | 7.19 | 7.38 | 7.01 | 7.30 | 7.30 | 4.89% | 588,621 |
| Feb 20, 2026 | 7.29 | 7.38 | 6.92 | 6.96 | 6.96 | -3.06% | 543,175 |
| Feb 19, 2026 | 6.90 | 7.24 | 6.90 | 7.18 | 7.18 | 3.16% | 386,374 |
| Feb 18, 2026 | 6.80 | 7.08 | 6.75 | 6.96 | 6.96 | 1.61% | 361,222 |
| Feb 17, 2026 | 6.81 | 6.90 | 6.66 | 6.85 | 6.85 | 1.78% | 45,304 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.66 | 6.73 | 6.73 | -0.44% | 78,738 |
| Feb 13, 2026 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | -2.31% | 363,178 |
| Feb 12, 2026 | 6.80 | 6.97 | 6.75 | 6.92 | 6.92 | 3.28% | 220,273 |
| Feb 11, 2026 | 6.60 | 7.00 | 6.50 | 6.70 | 6.70 | 4.52% | 708,051 |
| Feb 10, 2026 | 6.36 | 6.60 | 6.28 | 6.41 | 6.41 | 2.56% | 445,123 |
| Feb 9, 2026 | 5.70 | 6.46 | 5.70 | 6.25 | 6.25 | 6.66% | 363,527 |
| Feb 6, 2026 | 6.04 | 6.10 | 5.61 | 5.86 | 5.86 | -5.64% | 626,030 |
| Feb 5, 2026 | 6.41 | 6.42 | 5.93 | 6.21 | 6.21 | -3.72% | 649,629 |
| Feb 4, 2026 | 6.26 | 6.59 | 6.26 | 6.45 | 6.45 | 3.86% | 178,776 |
| Feb 3, 2026 | 6.23 | 6.40 | 6.21 | 6.21 | 6.21 | - | 529,004 |
| Feb 2, 2026 | 6.23 | 6.33 | 6.14 | 6.21 | 6.21 | -5.19% | 1,132,134 |
| Jan 30, 2026 | 6.51 | 7.06 | 6.50 | 6.55 | 6.55 | -4.24% | 600,992 |
| Jan 29, 2026 | 6.71 | 6.95 | 6.51 | 6.84 | 6.84 | 0.88% | 298,256 |
| Jan 28, 2026 | 6.71 | 7.14 | 6.64 | 6.78 | 6.78 | 1.04% | 140,924 |
| Jan 27, 2026 | 6.69 | 6.75 | 6.60 | 6.71 | 6.71 | 0.30% | 122,340 |
| Jan 23, 2026 | 6.54 | 6.89 | 6.54 | 6.69 | 6.69 | 2.61% | 153,061 |
| Jan 22, 2026 | 6.54 | 6.54 | 6.35 | 6.52 | 6.52 | 1.24% | 89,257 |