Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rox Resources Limited (RXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2350

+0.0200

(+9.30%)

At close: 02:24PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.2150	0.2350	0.2150	0.2350	0.2350	117,065
21 Sept 2023	0.2300	0.2300	0.2150	0.2150	0.2150	116,989
20 Sept 2023	0.2150	0.2300	0.2150	0.2300	0.2300	272,993
19 Sept 2023	0.2000	0.2150	0.2000	0.2150	0.2150	535,648
18 Sept 2023	0.2000	0.2050	0.2000	0.2000	0.2000	130,514
15 Sept 2023	0.2000	0.2050	0.2000	0.2000	0.2000	37,524
14 Sept 2023	0.1950	0.1950	0.1900	0.1950	0.1950	318,904
13 Sept 2023	0.2000	0.2000	0.1950	0.1950	0.1950	133,804
12 Sept 2023	0.2000	0.2050	0.1950	0.2050	0.2050	197,162
11 Sept 2023	0.2000	0.2000	0.2000	0.2000	0.2000	28,988
08 Sept 2023	0.2000	0.2100	0.1950	0.2000	0.2000	137,521
07 Sept 2023	0.2100	0.2100	0.2000	0.2050	0.2050	339,904
06 Sept 2023	0.2050	0.2050	0.2000	0.2050	0.2050	119,603
05 Sept 2023	0.2150	0.2150	0.2050	0.2050	0.2050	326,878
04 Sept 2023	0.2150	0.2200	0.2150	0.2200	0.2200	41,544
01 Sept 2023	0.2050	0.2150	0.2050	0.2150	0.2150	312,612
31 Aug 2023	0.2050	0.2150	0.2050	0.2150	0.2150	112,770
30 Aug 2023	0.2000	0.2100	0.2000	0.2000	0.2000	257,349
29 Aug 2023	0.2000	0.2050	0.1950	0.1950	0.1950	1,261,131
28 Aug 2023	0.2050	0.2100	0.2000	0.2000	0.2000	596,017
25 Aug 2023	0.2100	0.2150	0.2050	0.2050	0.2050	217,656
24 Aug 2023	0.2150	0.2200	0.2150	0.2200	0.2200	164,873
23 Aug 2023	0.2200	0.2200	0.2100	0.2100	0.2100	452,613
22 Aug 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
21 Aug 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
18 Aug 2023	0.2350	0.2350	0.2250	0.2250	0.2250	369,987
17 Aug 2023	0.2500	0.2500	0.2300	0.2350	0.2350	44,177
16 Aug 2023	0.2400	0.2500	0.2300	0.2500	0.2500	169,693
15 Aug 2023	0.2300	0.2450	0.2300	0.2450	0.2450	136,433
14 Aug 2023	0.2350	0.2400	0.2350	0.2350	0.2350	315,089
11 Aug 2023	0.2200	0.2450	0.2200	0.2300	0.2300	212,301
10 Aug 2023	0.2150	0.2200	0.2100	0.2200	0.2200	114,061
09 Aug 2023	0.2150	0.2200	0.2100	0.2150	0.2150	235,291
08 Aug 2023	0.2100	0.2150	0.2100	0.2100	0.2100	41,508
07 Aug 2023	0.2300	0.2300	0.2100	0.2100	0.2100	793,961
04 Aug 2023	0.2300	0.2300	0.2250	0.2250	0.2250	160,996
03 Aug 2023	0.2400	0.2400	0.2300	0.2300	0.2300	271,589
02 Aug 2023	0.2500	0.2500	0.2300	0.2500	0.2500	173,118
01 Aug 2023	0.2300	0.2500	0.2250	0.2500	0.2500	425,480
31 July 2023	0.2300	0.2350	0.2300	0.2300	0.2300	175,397
28 July 2023	0.2350	0.2400	0.2300	0.2400	0.2400	286,812
27 July 2023	0.2400	0.2450	0.2350	0.2350	0.2350	475,256
26 July 2023	0.2350	0.2400	0.2300	0.2400	0.2400	304,010
25 July 2023	0.2500	0.2500	0.2200	0.2400	0.2400	1,754,741
24 July 2023	0.2600	0.2650	0.2500	0.2500	0.2500	814,787
21 July 2023	0.2700	0.2700	0.2550	0.2600	0.2600	367,325
20 July 2023	0.2750	0.2800	0.2650	0.2650	0.2650	334,381
19 July 2023	0.2800	0.2800	0.2700	0.2750	0.2750	292,696
18 July 2023	0.2850	0.2900	0.2800	0.2800	0.2800	289,254
17 July 2023	0.2900	0.2900	0.2800	0.2850	0.2850	424,598
14 July 2023	0.2850	0.3000	0.2850	0.2950	0.2950	785,198
13 July 2023	0.2650	0.2850	0.2650	0.2850	0.2850	1,446,381
12 July 2023	0.2900	0.2900	0.2450	0.2500	0.2500	2,826,623
11 July 2023	0.2850	0.2950	0.2850	0.2900	0.2900	368,310
10 July 2023	0.2800	0.2950	0.2800	0.2800	0.2800	299,638
07 July 2023	0.2950	0.3000	0.2650	0.2900	0.2900	495,427
06 July 2023	0.3200	0.3200	0.2300	0.2950	0.2950	1,643,796
05 July 2023	0.3350	0.3350	0.3250	0.3300	0.3300	106,456
04 July 2023	0.3250	0.3400	0.3250	0.3400	0.3400	137,955
03 July 2023	0.3250	0.3250	0.3200	0.3200	0.3200	76,784
30 June 2023	0.3300	0.3300	0.3000	0.3150	0.3150	815,591
29 June 2023	0.3400	0.3400	0.3250	0.3350	0.3350	164,881
28 June 2023	0.3350	0.3400	0.3250	0.3400	0.3400	187,059
27 June 2023	0.3350	0.3350	0.3300	0.3300	0.3300	234,860
26 June 2023	0.3450	0.3450	0.3300	0.3350	0.3350	271,270
23 June 2023	0.3550	0.3550	0.3450	0.3450	0.3450	449,689
22 June 2023	0.3700	0.3700	0.3550	0.3550	0.3550	243,768
21 June 2023	0.3600	0.3700	0.3600	0.3700	0.3700	186,722
20 June 2023	0.3550	0.3675	0.3550	0.3600	0.3600	155,475
19 June 2023	0.3650	0.3650	0.3550	0.3600	0.3600	431,110
16 June 2023	0.3600	0.3650	0.3600	0.3650	0.3650	132,133
15 June 2023	0.3750	0.3750	0.3600	0.3600	0.3600	339,414
14 June 2023	0.3700	0.3700	0.3650	0.3700	0.3700	207,265
13 June 2023	0.3750	0.3750	0.3650	0.3650	0.3650	188,554
09 June 2023	0.3700	0.3750	0.3550	0.3750	0.3750	425,155
08 June 2023	0.3850	0.3850	0.3700	0.3700	0.3700	144,618
07 June 2023	0.3950	0.3950	0.3800	0.3800	0.3800	203,523
06 June 2023	0.4000	0.4000	0.3900	0.3900	0.3900	263,237
05 June 2023	0.4000	0.4000	0.3850	0.4000	0.4000	571,730
02 June 2023	0.3600	0.3900	0.3600	0.3900	0.3900	356,009
01 June 2023	0.3700	0.3700	0.3600	0.3600	0.3600	217,222
31 May 2023	0.3700	0.3750	0.3600	0.3600	0.3600	295,460
30 May 2023	0.3750	0.3750	0.3700	0.3700	0.3700	55,230
29 May 2023	0.3600	0.3750	0.3600	0.3750	0.3750	217,647
26 May 2023	0.3600	0.3650	0.3550	0.3550	0.3550	515,161
25 May 2023	0.3800	0.3800	0.3600	0.3650	0.3650	493,237
24 May 2023	0.3500	0.3900	0.3500	0.3700	0.3700	585,820
23 May 2023	0.3750	0.3750	0.3500	0.3500	0.3500	892,196
22 May 2023	0.3350	0.3750	0.3350	0.3750	0.3750	732,719
19 May 2023	0.3400	0.3500	0.3350	0.3350	0.3350	290,435
18 May 2023	0.3600	0.3600	0.3450	0.3450	0.3450	360,943
17 May 2023	0.3800	0.3800	0.3550	0.3550	0.3550	638,510
16 May 2023	0.4000	0.4000	0.3800	0.3900	0.3900	499,945
15 May 2023	0.3850	0.4050	0.3850	0.4000	0.4000	428,784
12 May 2023	0.3900	0.3900	0.3850	0.3900	0.3900	297,428
11 May 2023	0.3950	0.3950	0.3900	0.3900	0.3900	91,885
10 May 2023	0.3900	0.3950	0.3850	0.3900	0.3900	135,745
09 May 2023	0.4000	0.4000	0.3800	0.3900	0.3900	565,587
08 May 2023	0.4100	0.4200	0.4000	0.4050	0.4050	888,114
05 May 2023	0.4100	0.4200	0.4050	0.4100	0.4100	290,922
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,263.05+123.70(+0.30%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rox Resources Limited (RXL.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,263.05
+123.70(+0.30%)