Australia markets closed

Rex Minerals Limited (RXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.24000.24000.23500.23500.2350420,388
19 Jan 20220.23500.24000.23000.23000.2300393,501
18 Jan 20220.23000.23500.23000.23500.2350185,088
17 Jan 20220.24000.24000.23000.23000.2300558,464
14 Jan 20220.24000.24000.23000.23500.2350501,686
13 Jan 20220.23500.24000.23500.24000.2400949,349
12 Jan 20220.22500.23500.22500.22500.2250792,315
11 Jan 20220.24000.24000.23000.23500.2350173,964
10 Jan 20220.24000.24500.22500.23500.2350681,497
07 Jan 20220.23500.25000.23500.24000.2400322,280
06 Jan 20220.25500.26000.23000.23500.23501,595,032
05 Jan 20220.26000.26500.25500.26000.2600693,056
04 Jan 20220.24000.26000.24000.26000.2600609,009
31 Dec 20210.23500.24000.23000.24000.2400152,213
30 Dec 20210.23500.24000.22500.23500.2350360,580
29 Dec 20210.23500.23500.23000.23500.2350110,577
24 Dec 20210.22500.23500.22000.23500.2350175,877
23 Dec 20210.23000.23000.21500.22000.2200630,887
22 Dec 20210.23500.23500.22000.23000.2300552,455
21 Dec 20210.22500.23000.22500.23000.2300782,295
20 Dec 20210.23000.23500.22500.23000.2300419,792
17 Dec 20210.23000.24000.22000.24000.2400635,145
16 Dec 20210.23500.23500.22500.22500.2250304,572
15 Dec 20210.23000.24000.23000.23000.2300147,382
14 Dec 20210.23500.24500.23500.23500.2350309,156
13 Dec 20210.23000.24000.23000.24000.2400417,855
10 Dec 20210.23500.23500.23000.23000.2300138,478
09 Dec 20210.23500.24000.23000.23500.2350627,947
08 Dec 20210.23000.24000.23000.23000.2300733,541
07 Dec 20210.22500.23500.22500.23000.2300789,366
06 Dec 20210.25000.25000.22500.22500.22507,402,897
03 Dec 20210.25500.25500.24000.24000.2400489,809
02 Dec 20210.25000.25000.23500.25000.25001,286,129
01 Dec 20210.25000.25500.24500.25000.2500463,735
30 Nov 20210.26000.26000.24500.25000.2500441,531
29 Nov 20210.24500.25500.24000.24500.24501,570,209
26 Nov 20210.25000.26000.24500.25000.25002,259,261
25 Nov 20210.24000.24500.24000.24500.2450298,485
24 Nov 20210.23500.24500.22750.24000.2400929,409
23 Nov 20210.25000.25500.23500.23500.2350839,662
22 Nov 20210.26500.26500.25000.25500.2550306,981
19 Nov 20210.26000.26000.25500.26000.2600457,167
18 Nov 20210.26000.26500.25000.25500.2550520,986
17 Nov 20210.26500.27000.26000.26500.2650873,339
16 Nov 20210.29000.29000.26500.26500.2650803,374
15 Nov 20210.26500.29000.26250.28500.28502,279,652
12 Nov 20210.26000.26500.25500.26500.2650609,532
11 Nov 20210.25500.26000.25000.25500.2550313,545
10 Nov 20210.25500.26000.25000.25000.2500234,933
09 Nov 20210.24500.26000.24500.25500.2550393,104
08 Nov 20210.24000.25500.24000.25500.2550829,666
05 Nov 20210.25500.26000.24000.24500.2450787,906
04 Nov 20210.26000.26000.24500.25000.2500265,852
03 Nov 20210.26000.26500.24500.26500.2650809,522
02 Nov 20210.24500.25500.24000.25500.2550453,532
01 Nov 20210.25000.26000.24000.24500.2450692,250
29 Oct 20210.25000.26000.24000.26000.2600694,341
28 Oct 20210.25500.26000.24000.25000.25001,586,828
27 Oct 20210.26000.26500.25000.25000.25001,162,303
26 Oct 20210.25000.27000.24500.26000.26003,494,055
25 Oct 20210.24500.24500.22500.23500.2350868,414
22 Oct 20210.25500.25500.24500.24500.2450770,154
21 Oct 20210.26000.26000.25000.25500.2550276,665
20 Oct 20210.27000.27000.26000.26000.26001,357,383
19 Oct 20210.26500.27000.25500.26500.26501,230,013
18 Oct 20210.27500.27500.26000.27000.2700813,915
15 Oct 20210.26500.27500.26000.27000.27002,642,290
14 Oct 20210.24500.26500.24500.26500.26501,573,551
13 Oct 20210.24000.24500.23500.24000.2400790,499
12 Oct 20210.25000.25000.23500.23500.2350306,144
11 Oct 20210.24000.24500.23500.24500.2450461,095
08 Oct 20210.23000.24000.22500.24000.2400659,142
07 Oct 20210.23000.23000.22250.22500.2250931,260
06 Oct 20210.23500.24000.21500.22000.22002,093,098
05 Oct 20210.23000.23500.22000.23000.2300960,338
04 Oct 20210.23500.23500.22500.23000.23001,099,093
01 Oct 20210.25000.25500.21500.23000.23009,247,090
30 Sept 20210.24500.25000.24000.25000.2500897,404
29 Sept 20210.25500.25500.24000.24500.24501,936,203
28 Sept 20210.26000.26000.24500.26000.26001,136,439
27 Sept 20210.28000.28000.25000.26000.26004,776,072
24 Sept 20210.26500.28000.26000.28000.28001,770,970
23 Sept 20210.27000.27500.25500.26000.26002,087,280
22 Sept 20210.26000.27500.25000.27500.27501,972,342
21 Sept 20210.26000.26500.25500.26000.26005,423,371
20 Sept 20210.27000.27000.25000.25500.25504,256,137
17 Sept 20210.28000.28000.26500.27000.27005,172,645
16 Sept 20210.28500.29000.26750.28500.28507,347,897
15 Sept 20210.31500.31500.27250.28500.28505,899,059
14 Sept 20210.33000.34000.32500.33000.3300641,455
13 Sept 20210.34500.34500.34000.34000.3400453,239
10 Sept 20210.33500.35500.33500.34000.3400874,556
09 Sept 20210.36500.37500.33000.33000.33001,593,934
08 Sept 20210.37000.39000.37000.38500.38501,433,029
07 Sept 20210.36000.38000.36000.37000.37001,481,610
06 Sept 20210.36000.36500.35000.36000.3600519,154
03 Sept 20210.36000.36500.35000.36000.36001,541,566
02 Sept 20210.35000.36000.34500.35500.35501,716,991
01 Sept 20210.33000.35500.33000.34500.3450972,425
31 Aug 20210.32500.36000.32000.33500.33501,662,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...