Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 3.590
+0.040 (1.13%)
Last updated: Aug 12, 2025
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.51 | 3.61 | 3.50 | 3.59 | - | 1.13% | 7,305 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.55 | 3.55 | - | - | 7,821 |
| Aug 8, 2025 | 3.54 | 3.55 | 3.50 | 3.55 | - | 0.28% | 167,654 |
| Aug 7, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | - | -0.56% | 8,634 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | -1.11% | 8,791 |
| Aug 5, 2025 | 3.52 | 3.63 | 3.52 | 3.60 | - | 2.86% | 86,822 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | - | 2.94% | 29,507 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.37 | 3.40 | - | -4.23% | 4,671 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.49 | 3.55 | - | 0.85% | 41,750 |
| Jul 30, 2025 | 3.51 | 3.60 | 3.51 | 3.52 | - | - | 7,883 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.51 | 3.52 | - | -3.30% | 8,678 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.55 | 3.64 | - | 1.11% | 6,447 |
| Jul 25, 2025 | 3.60 | 3.66 | 3.59 | 3.60 | - | - | 40,529 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | - | -1.64% | 27,587 |
| Jul 23, 2025 | 3.61 | 3.66 | 3.55 | 3.66 | - | 1.10% | 80,359 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | - | -1.09% | 28,691 |
| Jul 21, 2025 | 3.66 | 3.66 | 3.58 | 3.66 | - | - | 6,255 |
| Jul 18, 2025 | 3.64 | 3.67 | 3.60 | 3.66 | - | 2.52% | 606,431 |
| Jul 17, 2025 | 3.60 | 3.63 | 3.55 | 3.57 | - | -0.83% | 22,016 |
| Jul 16, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | - | -1.10% | 3,393 |
| Jul 15, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | - | 1.11% | 9,339 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | - | -1.10% | 25,758 |
| Jul 11, 2025 | 3.63 | 3.68 | 3.62 | 3.64 | - | 1.11% | 18,918 |
| Jul 10, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | - | - | 591,123 |
| Jul 9, 2025 | 3.68 | 3.68 | 3.55 | 3.60 | - | -2.17% | 22,308 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.60 | 3.68 | - | 2.22% | 5,054 |
| Jul 7, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | - | -2.17% | 18,075 |
| Jul 4, 2025 | 3.59 | 3.68 | 3.56 | 3.68 | - | 2.51% | 161,353 |
| Jul 3, 2025 | 3.55 | 3.59 | 3.53 | 3.59 | - | 1.13% | 249,539 |
| Jul 2, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | - | 1.14% | 10,893 |
| Jul 1, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | - | -2.50% | 29,286 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | - | - | 18,359 |
| Jun 27, 2025 | 3.65 | 3.65 | 3.55 | 3.60 | - | - | 10,424 |
| Jun 26, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | - | -1.37% | 609,627 |
| Jun 25, 2025 | 3.70 | 3.70 | 3.62 | 3.65 | - | 0.83% | 19,812 |
| Jun 24, 2025 | 3.63 | 3.63 | 3.55 | 3.62 | - | -0.82% | 46,863 |
| Jun 23, 2025 | 3.63 | 3.70 | 3.63 | 3.65 | - | 0.55% | 53,969 |
| Jun 20, 2025 | 3.64 | 3.65 | 3.60 | 3.63 | - | 0.28% | 36,486 |
| Jun 19, 2025 | 3.65 | 3.69 | 3.60 | 3.62 | - | -0.28% | 36,310 |
| Jun 18, 2025 | 3.58 | 3.63 | 3.50 | 3.63 | - | 1.97% | 58,413 |
| Jun 17, 2025 | 3.50 | 3.56 | 3.48 | 3.56 | - | 0.85% | 108,842 |
| Jun 16, 2025 | 3.53 | 3.63 | 3.52 | 3.53 | - | -2.75% | 63,153 |
| Jun 13, 2025 | 3.51 | 3.63 | 3.40 | 3.63 | - | 1.97% | 106,687 |
| Jun 12, 2025 | 3.38 | 3.58 | 3.20 | 3.56 | - | 6.27% | 816,799 |
| Jun 11, 2025 | 3.50 | 3.50 | 3.20 | 3.35 | - | -4.29% | 115,735 |
| Jun 10, 2025 | 3.65 | 3.69 | 3.44 | 3.50 | - | -2.78% | 188,842 |
| Jun 6, 2025 | 3.61 | 3.68 | 3.55 | 3.60 | - | -0.28% | 248,844 |