Australia markets closed

Rex Minerals Limited (RXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900+0.0050 (+2.70%)
At close: 04:11PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.19000.19500.19000.19000.1900206,809
18 Aug 20220.19500.19500.18500.18500.18501,029,682
17 Aug 20220.21000.21500.19000.19000.19001,334,461
16 Aug 20220.22500.22500.21250.21500.21501,189,483
15 Aug 20220.23000.23500.22500.22500.2250848,849
12 Aug 20220.20000.22500.20000.22500.22501,600,986
11 Aug 20220.20000.20500.19500.19500.1950940,982
10 Aug 20220.18000.19500.18000.19500.19501,113,468
09 Aug 20220.17500.18500.16500.17500.17501,425,118
08 Aug 20220.17000.17500.17000.17000.17001,081,925
05 Aug 20220.18000.18000.16500.16500.16501,354,249
04 Aug 20220.17500.18000.17000.17500.17501,811,540
03 Aug 20220.16500.17500.16500.17000.1700993,257
02 Aug 20220.16500.16500.15000.16500.16501,052,722
01 Aug 20220.17500.19000.16500.16500.16501,422,432
29 July 20220.16500.18000.16500.17000.1700413,345
28 July 20220.17000.17500.16000.16500.16503,456,042
27 July 20220.15000.16000.15000.16000.1600505,287
26 July 20220.14500.15500.14500.15000.1500583,645
25 July 20220.16000.16000.14000.14500.14501,564,200
22 July 20220.16500.17000.16000.16000.1600903,128
21 July 20220.14500.17500.14500.17000.17001,966,573
20 July 20220.14000.14000.14000.14000.1400199,842
19 July 20220.13500.15000.13500.13500.13501,441,295
18 July 20220.15000.15000.13500.13500.1350240,089
15 July 20220.14000.14000.14000.14000.140054,421
14 July 20220.14500.14500.13500.13500.1350835,259
13 July 20220.13500.14000.13500.14000.1400217,093
12 July 20220.14000.14500.13500.13500.1350348,130
11 July 20220.14500.15500.14500.14500.1450637,981
08 July 20220.14000.14500.13750.14000.1400108,288
07 July 20220.14000.14500.13500.13500.1350224,103
06 July 20220.15500.15500.13500.13500.1350568,659
05 July 20220.15000.15500.14500.15500.1550452,562
04 July 20220.14000.15500.14000.15000.1500694,110
01 July 20220.14000.14000.13000.13500.13501,327,065
30 June 20220.13000.13500.13000.13500.13502,824,833
29 June 20220.13500.14000.13000.13500.13501,609,054
28 June 20220.14000.14500.13500.14000.14002,763,394
27 June 20220.15000.15000.13500.13500.13504,459,196
24 June 20220.15000.15500.14500.15000.1500654,771
23 June 20220.16000.16000.14000.15000.15002,059,631
22 June 20220.16500.16500.15500.15500.1550544,005
21 June 20220.16000.17000.16000.16000.16001,542,216
20 June 20220.17000.17000.15500.15500.15501,144,714
17 June 20220.16500.17500.16500.17000.17002,330,825
16 June 20220.18500.19000.17000.17500.1750641,798
15 June 20220.18000.18000.17000.18000.1800890,621
14 June 20220.19000.19000.17000.18500.1850795,675
10 June 20220.19500.19500.19000.19500.195012,467,286
09 June 20220.19500.20000.19000.19500.1950998,172
08 June 20220.20000.21000.19500.19500.1950542,387
07 June 20220.21000.21500.19500.19500.19501,469,957
06 June 20220.21000.22000.20000.20000.2000626,152
03 June 20220.21500.21500.20000.21000.2100412,673
02 June 20220.21500.21500.20000.21000.2100809,220
01 June 20220.21000.21500.20500.21000.2100594,709
31 May 20220.22500.22500.20500.20500.2050843,650
30 May 20220.22500.23000.22500.22500.2250301,760
27 May 20220.22000.22500.21500.22500.2250868,771
26 May 20220.22500.23000.22000.22000.2200745,766
25 May 20220.23000.23500.22500.22500.2250123,155
24 May 20220.24000.24000.23000.23000.2300707,226
23 May 20220.24000.24000.23500.24000.2400441,266
20 May 20220.22500.23500.22500.23000.230073,446
19 May 20220.23500.23500.22000.22500.2250394,321
18 May 20220.24000.24000.23250.23500.2350133,635
17 May 20220.22750.23500.22750.23000.2300139,341
16 May 20220.21500.23500.21500.22500.2250649,227
13 May 20220.21000.21250.20500.20500.2050268,722
12 May 20220.21500.21500.19500.19500.19501,091,958
11 May 20220.21500.21500.20500.21500.2150345,541
10 May 20220.21000.21500.19500.21000.21002,301,095
09 May 20220.23500.24000.22000.22000.2200407,120
06 May 20220.24500.24500.23500.23500.2350466,790
05 May 20220.23500.25000.23000.24000.2400540,775
04 May 20220.24000.24500.23500.23500.2350585,341
03 May 20220.24000.24000.22500.23000.2300580,489
02 May 20220.24000.24000.23250.24000.2400165,775
29 Apr 20220.25000.25000.23500.24000.2400728,616
28 Apr 20220.24500.25000.24000.24500.2450888,185
27 Apr 20220.25000.25000.24000.24500.24501,160,942
26 Apr 20220.26000.26500.24000.24000.24003,833,672
22 Apr 20220.24500.27500.23500.27000.27001,734,785
21 Apr 20220.25000.25250.24000.24000.2400875,385
20 Apr 20220.25000.26000.25000.25000.250076,162
19 Apr 20220.25000.26000.25000.25500.2550486,958
14 Apr 20220.24500.25000.24500.25000.2500343,905
13 Apr 20220.25000.25000.24500.24500.2450460,046
12 Apr 20220.25000.25000.24000.25000.2500523,372
11 Apr 20220.25500.25500.25000.25000.2500601,089
08 Apr 20220.26000.26000.25500.25500.2550145,616
07 Apr 20220.27000.27000.25000.25000.2500668,099
06 Apr 20220.27500.27500.26500.27000.2700354,291
05 Apr 20220.28500.28500.27000.27500.2750264,730
04 Apr 20220.27500.28500.27500.28500.2850664,113
01 Apr 20220.26000.27500.26000.27500.2750339,273
31 Mar 20220.26500.27500.26000.27000.2700289,594
30 Mar 20220.26500.26500.26000.26000.2600208,877
29 Mar 20220.27000.27000.26000.27000.2700235,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...