Robex Resources Inc. (ASX:RXR)
Australia · Delayed Price · Currency is AUD 6.21
-0.24 (-3.72%)
At close: Feb 5, 2026
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 6.18 | 6.56 | 6.06 | 6.44 | 6.44 | -1.08% | 46,029 |
| Jan 20, 2026 | 6.36 | 6.55 | 6.24 | 6.51 | 6.51 | -2.25% | 225,764 |
| Jan 19, 2026 | 6.29 | 6.66 | 6.21 | 6.66 | 6.66 | 1.83% | 128,181 |
| Jan 16, 2026 | 6.57 | 6.57 | 6.13 | 6.54 | 6.54 | 0.15% | 509,904 |
| Jan 15, 2026 | 6.55 | 6.75 | 6.43 | 6.53 | 6.53 | -2.39% | 170,578 |
| Jan 14, 2026 | 6.89 | 6.89 | 6.58 | 6.69 | 6.69 | -2.90% | 338,153 |
| Jan 13, 2026 | 6.95 | 6.98 | 6.78 | 6.89 | 6.89 | 2.99% | 372,640 |
| Jan 12, 2026 | 6.53 | 6.75 | 6.17 | 6.69 | 6.69 | 3.08% | 564,246 |
| Jan 9, 2026 | 6.00 | 6.65 | 6.00 | 6.49 | 6.49 | 8.17% | 702,478 |
| Jan 8, 2026 | 5.95 | 6.25 | 5.85 | 6.00 | 6.00 | 3.27% | 1,076,214 |
| Jan 7, 2026 | 5.80 | 5.94 | 5.73 | 5.81 | 5.81 | 1.93% | 354,936 |
| Jan 6, 2026 | 5.83 | 5.83 | 5.62 | 5.70 | 5.70 | -0.18% | 180,970 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | 0.18% | 285,286 |
| Jan 2, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 60,656 |
| Dec 31, 2025 | 5.60 | 5.77 | 5.60 | 5.70 | 5.70 | 3.83% | 411,372 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | -1.96% | 318,785 |
| Dec 29, 2025 | 5.50 | 5.73 | 5.49 | 5.60 | 5.60 | 1.82% | 605,845 |
| 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 |