Rua Bioscience Limited (NZE:RUA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0420
+0.0010 (2.44%)
Oct 3, 2025, 4:29 PM NZST

Rua Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.040.040.040.040.042.44%161,319
Oct 2, 20250.040.040.040.040.042.50%157,054
Oct 1, 20250.040.040.040.040.0411.11%18,141
Sep 30, 20250.040.040.040.040.04-5,301
Sep 29, 20250.040.040.040.040.04-126,650
Sep 26, 20250.040.040.040.040.04-2.70%604,317
Sep 25, 20250.040.040.040.040.04-5.13%45,259
Sep 24, 20250.040.040.040.040.04-4.88%453,198
Sep 23, 20250.040.040.040.040.04-227,110
Sep 22, 20250.040.040.040.040.04-4.65%676,279
Sep 19, 20250.040.040.040.040.04-2.27%379,728
Sep 18, 20250.040.040.040.040.04-2.22%30,359
Sep 17, 20250.050.050.050.050.05-4.26%34,497
Sep 16, 20250.050.050.050.050.05-6.00%312,069
Sep 15, 20250.050.050.050.050.05-3.85%100,723
Sep 12, 20250.050.050.050.050.05-32,618
Sep 11, 20250.050.050.050.050.05-4,483
Sep 10, 20250.050.050.050.050.05-57,695
Sep 9, 20250.060.060.050.050.05-10.34%42,624
Sep 8, 20250.060.060.060.060.06-280,943
Sep 5, 20250.060.060.060.060.06-73,152
Sep 4, 20250.060.060.060.060.06-1.69%205,971
Sep 3, 20250.060.060.060.060.063.51%119,049
Sep 2, 20250.060.060.060.060.06-64,195
Sep 1, 20250.060.060.060.060.06-3.39%87,357
Aug 29, 20250.060.060.060.060.06-162,003
Aug 28, 20250.060.060.060.060.06-81,681
Aug 27, 20250.060.060.060.060.061.72%41,671
Aug 26, 20250.060.060.060.060.06-269,751
Aug 25, 20250.060.060.060.060.061.75%123,609
Aug 22, 20250.060.060.060.060.06-657,534
Aug 21, 20250.050.060.050.060.069.62%99,488
Aug 20, 20250.050.050.050.050.0513.04%299,483
Aug 19, 20250.040.050.040.050.052.22%69,714
Aug 18, 20250.050.050.050.050.052.27%49,973
Aug 15, 20250.050.050.040.040.04-4.35%83,220
Aug 14, 20250.050.050.050.050.05-4.17%46,710
Aug 13, 20250.050.050.050.050.05-58,498
Aug 12, 20250.050.050.050.050.05-64,775
Aug 11, 20250.050.050.050.050.05-77,626
Aug 8, 20250.050.050.050.050.05-43,655
Aug 7, 20250.050.050.050.050.054.35%303,289
Aug 6, 20250.050.050.050.050.05-55,820
Aug 5, 20250.050.050.050.050.052.22%56,605
Aug 4, 20250.050.050.050.050.05-13,234
Aug 1, 20250.050.050.050.050.05-4.26%39,210
Jul 31, 20250.050.050.050.050.05-128,826
Jul 30, 20250.050.050.050.050.052.17%40,724
Jul 29, 20250.050.050.050.050.05-79,543
Jul 28, 20250.050.050.050.050.05-66,100