Australia markets open in 2 hours 37 minutes

Rex Minerals Limited (RXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 20210.29500.35500.29000.33000.33005,432,260
27 Aug 20210.29500.29750.28500.29000.29001,177,005
26 Aug 20210.28500.29000.27500.29000.2900488,553
25 Aug 20210.27000.28000.26500.28000.28001,432,467
24 Aug 20210.27000.27000.26000.26500.2650407,620
23 Aug 20210.26500.27000.26500.27000.2700873,508
20 Aug 20210.28000.28000.27000.27000.27001,151,086
19 Aug 20210.28500.28500.27000.28000.2800474,930
18 Aug 20210.28000.29000.27500.29000.2900552,934
17 Aug 20210.28500.28500.27000.27500.2750665,084
16 Aug 20210.29000.29000.27000.29000.29001,232,177
13 Aug 20210.29500.29500.28000.28500.28501,075,025
12 Aug 20210.29000.29500.28250.29000.29001,232,238
11 Aug 20210.29000.29000.28000.29000.2900994,770
10 Aug 20210.29500.30000.29000.29000.29001,048,098
09 Aug 20210.30500.30500.29000.29000.29001,545,836
06 Aug 20210.31000.31000.29500.30000.300011,404,244
05 Aug 20210.36000.36000.36000.36000.3600-
04 Aug 20210.36000.36000.36000.36000.3600-
03 Aug 20210.36000.36500.35000.36000.3600198,370
02 Aug 20210.36000.36500.36000.36000.3600141,263
30 July 20210.36000.37000.36000.36000.3600345,235
29 July 20210.36000.36000.34500.35000.3500873,166
28 July 20210.36000.36000.34500.35000.3500930,965
27 July 20210.37000.38000.35500.36000.36001,424,471
26 July 20210.39000.40000.37000.37000.37001,522,815
23 July 20210.40000.40000.37000.38000.38001,301,458
22 July 20210.39500.42000.38500.39000.39004,381,597
21 July 20210.39500.39500.37500.39000.3900837,909
20 July 20210.37000.42000.37000.37000.37003,216,706
19 July 20210.37000.37000.35000.37000.37001,259,775
16 July 20210.37000.38000.36000.37500.3750972,199
15 July 20210.34500.37500.34500.36500.3650779,385
14 July 20210.34500.35000.34000.35000.3500308,402
13 July 20210.36500.36500.34500.35000.3500133,053
12 July 20210.36000.36250.35500.35500.3550137,731
09 July 20210.36500.36500.34500.35000.3500265,556
08 July 20210.38000.38000.36500.36500.365048,901
07 July 20210.38000.38500.36500.36500.3650291,302
06 July 20210.39000.39000.36500.38000.3800356,707
05 July 20210.38000.39000.37000.38000.3800490,148
02 July 20210.36500.37500.35000.37500.37501,285,528
01 July 20210.35000.36500.34500.36500.3650355,854
30 June 20210.35000.35000.33500.35000.3500679,711
29 June 20210.33500.34500.33000.34000.34001,307,430
28 June 20210.35500.35500.33500.34000.34001,885,986
25 June 20210.35500.36000.34000.34000.34001,700,263
24 June 20210.33500.35500.33500.35500.3550585,016
23 June 20210.32500.33500.32500.32500.3250791,667
22 June 20210.30500.33000.30500.32500.3250699,547
21 June 20210.32500.33500.30000.30500.30501,525,707
18 June 20210.35000.35000.33000.34000.3400924,659
17 June 20210.35500.35500.33500.35000.35001,138,856
16 June 20210.39500.39500.35000.35000.35001,201,417
15 June 20210.39000.41000.39000.39500.3950995,912
11 June 20210.38000.39000.37500.39000.3900548,487
10 June 20210.38000.38000.37000.38000.3800441,105
09 June 20210.38000.38000.36750.38000.3800611,518
08 June 20210.38500.38500.37500.38000.3800285,970
07 June 20210.36000.38000.36000.38000.3800407,966
04 June 20210.38000.38000.36000.36000.3600974,851
03 June 20210.39000.39000.37500.39000.3900368,597
02 June 20210.39000.39000.38000.38500.3850491,353
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...