Australia markets close in 5 hours 13 minutes

Rex Minerals Limited (RXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.24000.0000 (0.00%)
As of 10:24AM AEDT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.23500.24000.23500.24000.240012,790
08 Dec 20220.24000.24500.23500.24000.2400988,457
07 Dec 20220.23500.24500.23500.23500.2350918,853
06 Dec 20220.24500.24500.23500.23500.2350357,088
05 Dec 20220.25000.25000.24000.24000.2400600,461
02 Dec 20220.24000.25000.23500.24500.2450663,722
01 Dec 20220.23500.24500.23000.23000.23001,358,059
30 Nov 20220.24000.24500.23250.23500.23502,027,846
29 Nov 20220.24500.24500.23500.24000.24001,007,329
28 Nov 20220.22500.25000.22000.24000.24002,709,122
25 Nov 20220.22000.22000.21500.22000.2200603,235
24 Nov 20220.23000.23000.22000.22000.2200746,486
23 Nov 20220.24000.24000.23000.23000.2300552,078
22 Nov 20220.24500.24500.22500.24000.24001,277,889
21 Nov 20220.23000.24500.23000.24000.24001,931,717
18 Nov 20220.22000.23000.21500.22500.22501,090,756
17 Nov 20220.21500.22500.21000.22000.22002,107,274
16 Nov 20220.19500.21500.19500.21000.21001,388,939
15 Nov 20220.20000.20500.19500.20000.2000187,108
14 Nov 20220.18000.20000.18000.20000.20002,083,118
11 Nov 20220.18000.18500.18000.18500.1850987,819
10 Nov 20220.17500.18000.17250.18000.1800297,923
09 Nov 20220.18500.18500.17500.17500.1750559,354
08 Nov 20220.18000.18500.17500.17500.1750187,823
07 Nov 20220.18000.18750.18000.18750.1875208,392
04 Nov 20220.18500.18500.17750.18000.1800258,380
03 Nov 20220.18000.18000.17500.17500.1750357,633
02 Nov 20220.18000.18500.18000.18500.1850724,563
01 Nov 20220.16000.18000.16000.17500.17504,686,526
31 Oct 20220.19500.19500.14000.14500.14503,811,854
28 Oct 20220.19500.20000.19000.19000.1900453,306
27 Oct 20220.20000.20500.19000.19000.1900724,688
26 Oct 20220.20000.20500.20000.20000.2000256,337
25 Oct 20220.21000.21500.20000.20000.2000682,968
24 Oct 20220.21500.21500.21000.21000.2100198,845
21 Oct 20220.21000.21500.21000.21500.2150252,718
20 Oct 20220.21500.21500.20750.21000.2100221,296
19 Oct 20220.21000.21500.20500.21500.21501,223,704
18 Oct 20220.21500.22000.21000.21000.2100888,470
17 Oct 20220.22000.22000.21500.21500.2150182,927
14 Oct 20220.21500.21750.21500.21500.2150155,713
13 Oct 20220.22000.22000.21000.21000.2100305,575
12 Oct 20220.21000.22000.21000.21500.2150388,523
11 Oct 20220.22000.22000.21000.21000.2100515,466
10 Oct 20220.23000.23500.22000.22000.2200398,223
07 Oct 20220.23000.24000.22500.24000.24001,027,449
06 Oct 20220.22000.22500.21500.22500.2250627,617
05 Oct 20220.21000.22000.21000.21500.2150168,531
04 Oct 20220.21500.22000.21000.21000.2100172,403
03 Oct 20220.21000.21500.20500.21000.2100455,940
30 Sept 20220.20500.21000.20250.21000.2100301,449
29 Sept 20220.21500.21500.20500.21500.2150185,517
28 Sept 20220.21000.21500.20500.21500.2150598,909
27 Sept 20220.20500.21250.20250.21000.2100523,690
26 Sept 20220.21500.21500.20500.20500.2050653,833
23 Sept 20220.23000.23000.21500.22500.2250864,301
21 Sept 20220.23000.23500.22500.23000.23001,112,125
20 Sept 20220.24500.25000.23000.23000.23002,071,710
19 Sept 20220.24000.24500.22500.24000.24002,573,287
16 Sept 20220.22000.23500.22000.23500.23501,124,222
15 Sept 20220.22000.22000.21000.22000.2200599,251
14 Sept 20220.20500.22500.20000.22000.22001,025,704
13 Sept 20220.21000.22000.20500.21500.2150502,521
12 Sept 20220.20000.21500.20000.20000.2000643,893
09 Sept 20220.20000.20000.18500.19500.1950543,062
08 Sept 20220.18500.20000.18500.19000.1900241,761
07 Sept 20220.19000.19500.18500.19500.1950228,661
06 Sept 20220.19000.19500.18500.18500.1850671,581
05 Sept 20220.19500.20000.19000.19000.1900322,307
02 Sept 20220.18500.19500.18500.19500.1950297,891
01 Sept 20220.20000.20000.18500.19000.1900767,744
31 Aug 20220.20000.20500.19500.20000.2000444,873
30 Aug 20220.18000.20000.18000.20000.2000679,702
29 Aug 20220.18500.18500.17500.17500.1750354,879
26 Aug 20220.19500.19500.18500.18500.1850170,148
25 Aug 20220.18500.19500.18500.19500.1950466,987
24 Aug 20220.17500.19000.17500.18000.1800266,903
23 Aug 20220.18000.19000.17500.17500.17501,157,392
22 Aug 20220.19000.19000.18500.19000.1900465,633
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...