Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 4.100
+0.200 (5.13%)
Last updated: Sep 3, 2025, 12:23 PM AEST
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | - | 1.04% | 38,582 |
| Sep 1, 2025 | 3.75 | 4.19 | 3.75 | 3.86 | - | 4.32% | 92,189 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.62 | 3.70 | - | 2.21% | 20,889 |
| Aug 28, 2025 | 3.62 | 3.70 | 3.58 | 3.62 | - | 0.56% | 76,540 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.59 | 3.60 | - | 1.12% | 52,594 |
| Aug 26, 2025 | 3.64 | 3.78 | 3.56 | 3.56 | - | -1.11% | 71,193 |
| Aug 25, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | - | 1.41% | 38,390 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -1.39% | 66 |
| Aug 21, 2025 | 3.55 | 3.68 | 3.38 | 3.60 | - | 1.41% | 29,752 |
| Aug 20, 2025 | 3.55 | 3.60 | 3.55 | 3.55 | - | - | 10,303 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | - | -1.39% | 3,089 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.51 | 3.60 | - | 0.84% | 21,539 |
| Aug 15, 2025 | 3.59 | 3.60 | 3.51 | 3.57 | - | -0.83% | 20,153 |
| Aug 14, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | - | 0.28% | 47,494 |
| Aug 13, 2025 | 3.60 | 3.62 | 3.51 | 3.59 | - | -0.28% | 44,621 |
| Aug 12, 2025 | 3.51 | 3.61 | 3.50 | 3.60 | - | 1.41% | 34,772 |
| 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 |