Rua Bioscience Limited (NZE:RUA)
0.0420
+0.0010 (2.44%)
Oct 3, 2025, 4:29 PM NZST
Rua Bioscience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 161,319 |
Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 157,054 |
Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 18,141 |
Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,301 |
Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 126,650 |
Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 604,317 |
Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 45,259 |
Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 453,198 |
Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 227,110 |
Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 676,279 |
Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 379,728 |
Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 30,359 |
Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 34,497 |
Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 312,069 |
Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 100,723 |
Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,618 |
Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,483 |
Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,695 |
Sep 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.34% | 42,624 |
Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 280,943 |
Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 73,152 |
Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 205,971 |
Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 119,049 |
Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 64,195 |
Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 87,357 |
Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 162,003 |
Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 81,681 |
Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 41,671 |
Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 269,751 |
Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 123,609 |
Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 657,534 |
Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 99,488 |
Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 299,483 |
Aug 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 69,714 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 49,973 |
Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 83,220 |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 46,710 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 58,498 |
Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 64,775 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,626 |
Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,655 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 303,289 |
Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,820 |
Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 56,605 |
Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,234 |
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 39,210 |
Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 128,826 |
Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 40,724 |
Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,543 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 66,100 |