Racura Oncology Ltd (ASX:RAC)
Australia
· Delayed Price · Currency is AUD 2.460
0.00 (0.00%)
At close: Mar 6, 2026
Racura Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.29 | 2.51 | 2.29 | 2.46 | 2.46 | 7.89% | 106,387 |
| Mar 4, 2026 | 2.24 | 2.35 | 2.22 | 2.28 | 2.28 | 1.79% | 47,654 |
| Mar 3, 2026 | 2.45 | 2.45 | 2.21 | 2.24 | 2.24 | -7.05% | 159,360 |
| Mar 2, 2026 | 2.42 | 2.43 | 2.32 | 2.41 | 2.41 | -2.43% | 141,614 |
| Feb 27, 2026 | 2.46 | 2.63 | 2.45 | 2.47 | 2.47 | 1.65% | 200,587 |
| Feb 26, 2026 | 2.42 | 2.47 | 2.34 | 2.43 | 2.43 | 2.10% | 131,272 |
| Feb 25, 2026 | 2.37 | 2.45 | 2.32 | 2.38 | 2.38 | 1.71% | 148,443 |
| Feb 24, 2026 | 2.39 | 2.39 | 2.22 | 2.34 | 2.34 | 0.86% | 128,631 |
| Feb 23, 2026 | 2.28 | 2.36 | 2.17 | 2.32 | 2.32 | 4.50% | 167,856 |
| Feb 20, 2026 | 2.20 | 2.30 | 2.15 | 2.22 | 2.22 | 0.91% | 112,341 |
| Feb 19, 2026 | 2.24 | 2.24 | 2.17 | 2.20 | 2.20 | -0.90% | 101,703 |
| Feb 18, 2026 | 2.17 | 2.29 | 2.17 | 2.22 | 2.22 | 2.30% | 108,383 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | -0.91% | 81,827 |
| Feb 16, 2026 | 2.15 | 2.20 | 2.05 | 2.19 | 2.19 | 1.86% | 152,514 |
| Feb 13, 2026 | 2.25 | 2.25 | 2.13 | 2.15 | 2.15 | -4.44% | 193,696 |
| Feb 12, 2026 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -6.25% | 72,400 |
| Feb 11, 2026 | 2.41 | 2.47 | 2.33 | 2.40 | 2.40 | -2.04% | 173,607 |
| Feb 10, 2026 | 2.30 | 2.45 | 2.26 | 2.45 | 2.45 | 6.99% | 108,691 |
| Feb 9, 2026 | 2.25 | 2.38 | 2.25 | 2.29 | 2.29 | 1.78% | 64,333 |
| Feb 6, 2026 | 2.27 | 2.29 | 2.16 | 2.25 | 2.25 | -2.17% | 183,071 |
| Feb 5, 2026 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | 0.44% | 118,021 |
| Feb 4, 2026 | 2.26 | 2.31 | 2.22 | 2.29 | 2.29 | 1.78% | 93,707 |
| Feb 3, 2026 | 2.10 | 2.30 | 2.10 | 2.25 | 2.25 | 1.81% | 178,451 |
| Feb 2, 2026 | 2.29 | 2.30 | 2.14 | 2.21 | 2.21 | -0.90% | 146,443 |
| Jan 30, 2026 | 2.23 | 2.28 | 2.19 | 2.23 | 2.23 | 0.45% | 247,953 |
| Jan 29, 2026 | 2.40 | 2.42 | 2.18 | 2.22 | 2.22 | -8.26% | 556,883 |
| Jan 28, 2026 | 2.44 | 2.48 | 2.31 | 2.42 | 2.42 | -0.82% | 284,583 |
| Jan 27, 2026 | 2.70 | 2.70 | 2.40 | 2.44 | 2.44 | -8.27% | 392,869 |
| Jan 23, 2026 | 2.79 | 2.79 | 2.63 | 2.66 | 2.66 | -2.56% | 167,931 |
| Jan 22, 2026 | 2.74 | 2.83 | 2.72 | 2.73 | 2.73 | - | 214,480 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.69 | 2.73 | 2.73 | -6.51% | 392,224 |
| Jan 20, 2026 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -4.26% | 199,762 |
| Jan 19, 2026 | 3.02 | 3.18 | 2.98 | 3.05 | 3.05 | 1.33% | 392,412 |
| Jan 16, 2026 | 2.93 | 3.05 | 2.86 | 3.01 | 3.01 | 2.73% | 196,918 |
| Jan 15, 2026 | 2.96 | 2.97 | 2.85 | 2.93 | 2.93 | 1.38% | 116,139 |
| Jan 14, 2026 | 2.99 | 3.03 | 2.80 | 2.89 | 2.89 | 0.35% | 177,229 |
| Jan 13, 2026 | 2.93 | 3.08 | 2.83 | 2.88 | 2.88 | 0.70% | 281,443 |
| Jan 12, 2026 | 2.77 | 2.95 | 2.77 | 2.86 | 2.86 | 3.25% | 229,347 |
| Jan 9, 2026 | 2.86 | 2.94 | 2.75 | 2.77 | 2.77 | -2.12% | 120,288 |
| Jan 8, 2026 | 2.85 | 2.92 | 2.80 | 2.83 | 2.83 | -0.70% | 104,311 |
| Jan 7, 2026 | 2.85 | 2.85 | 2.71 | 2.85 | 2.85 | 3.64% | 60,527 |
| Jan 6, 2026 | 2.70 | 2.75 | 2.68 | 2.75 | 2.75 | 0.73% | 79,132 |
| Jan 5, 2026 | 2.90 | 2.93 | 2.70 | 2.73 | 2.73 | -4.88% | 150,665 |
| Jan 2, 2026 | 2.76 | 3.00 | 2.76 | 2.87 | 2.87 | 5.13% | 177,892 |
| Dec 31, 2025 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | 1.49% | 50,732 |
| Dec 30, 2025 | 2.72 | 2.80 | 2.69 | 2.69 | 2.69 | -0.37% | 77,954 |
| Dec 29, 2025 | 2.85 | 2.86 | 2.64 | 2.70 | 2.70 | -4.26% | 206,569 |
| Dec 24, 2025 | 2.85 | 2.93 | 2.75 | 2.82 | 2.82 | 1.08% | 56,413 |
| Dec 23, 2025 | 2.90 | 2.90 | 2.75 | 2.79 | 2.79 | -1.76% | 85,697 |
| Dec 22, 2025 | 2.75 | 2.96 | 2.70 | 2.84 | 2.84 | 4.80% | 315,234 |
| Dec 19, 2025 | 2.60 | 2.76 | 2.60 | 2.71 | 2.71 | 6.69% | 175,449 |
| Dec 18, 2025 | 2.66 | 2.66 | 2.49 | 2.54 | 2.54 | -3.79% | 79,693 |
| Dec 17, 2025 | 2.54 | 2.68 | 2.46 | 2.64 | 2.64 | 2.33% | 204,880 |
| Dec 16, 2025 | 2.56 | 2.65 | 2.52 | 2.58 | 2.58 | 0.78% | 65,520 |
| Dec 15, 2025 | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | -3.76% | 148,593 |
| Dec 12, 2025 | 2.72 | 2.72 | 2.52 | 2.66 | 2.66 | 2.31% | 108,182 |
| Dec 11, 2025 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | 0.39% | 131,910 |
| Dec 10, 2025 | 2.80 | 2.82 | 2.58 | 2.59 | 2.59 | -6.83% | 258,501 |
| Dec 9, 2025 | 2.86 | 2.94 | 2.74 | 2.78 | 2.78 | 4.12% | 260,252 |
| Dec 8, 2025 | 2.85 | 2.85 | 2.62 | 2.67 | 2.67 | -6.97% | 311,559 |
| Dec 5, 2025 | 2.86 | 3.00 | 2.84 | 2.87 | 2.87 | 0.70% | 124,712 |
| Dec 4, 2025 | 2.92 | 3.02 | 2.84 | 2.85 | 2.85 | -2.40% | 128,341 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 2.46% | 113,061 |
| Dec 2, 2025 | 2.80 | 2.97 | 2.76 | 2.85 | 2.85 | 1.06% | 148,716 |
| Dec 1, 2025 | 2.87 | 2.93 | 2.81 | 2.82 | 2.82 | -1.05% | 201,131 |
| Nov 28, 2025 | 2.76 | 2.90 | 2.75 | 2.85 | 2.85 | 3.26% | 194,550 |
| Nov 27, 2025 | 2.96 | 2.97 | 2.75 | 2.76 | 2.76 | -4.83% | 187,144 |
| Nov 26, 2025 | 3.02 | 3.05 | 2.58 | 2.90 | 2.90 | -0.34% | 813,292 |
| Nov 25, 2025 | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | -4.59% | 133,217 |
| Nov 24, 2025 | 2.95 | 3.05 | 2.93 | 3.05 | 3.05 | 5.17% | 167,761 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -3.33% | 239,763 |
| Nov 20, 2025 | 3.00 | 3.20 | 2.98 | 3.00 | 3.00 | -1.32% | 171,541 |
| Nov 19, 2025 | 3.10 | 3.16 | 2.93 | 3.04 | 3.04 | -1.94% | 392,976 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -10.14% | 470,258 |
| Nov 17, 2025 | 3.50 | 3.79 | 3.35 | 3.45 | 3.45 | 5.18% | 721,166 |
| Nov 14, 2025 | 3.45 | 3.45 | 3.21 | 3.28 | 3.28 | -5.20% | 236,929 |
| Nov 13, 2025 | 3.41 | 3.46 | 3.28 | 3.46 | 3.46 | 2.06% | 169,042 |
| Nov 12, 2025 | 3.33 | 3.48 | 3.19 | 3.39 | 3.39 | 3.67% | 307,790 |
| Nov 11, 2025 | 3.35 | 3.40 | 3.14 | 3.27 | 3.27 | -1.51% | 229,033 |
| Nov 10, 2025 | 3.13 | 3.32 | 3.13 | 3.32 | 3.32 | 8.50% | 289,913 |
| Nov 7, 2025 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -4.08% | 105,874 |
| Nov 6, 2025 | 3.10 | 3.25 | 3.10 | 3.19 | 3.19 | 2.90% | 145,367 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.02 | 3.10 | 3.10 | -6.34% | 764,567 |
| Nov 4, 2025 | 3.35 | 3.44 | 3.30 | 3.31 | 3.31 | -1.19% | 153,650 |
| Nov 3, 2025 | 3.40 | 3.43 | 3.23 | 3.35 | 3.35 | -1.47% | 205,657 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -2.86% | 158,625 |
| Oct 30, 2025 | 3.47 | 3.59 | 3.36 | 3.50 | 3.50 | 2.04% | 224,131 |
| Oct 29, 2025 | 3.40 | 3.59 | 3.37 | 3.43 | 3.43 | 1.48% | 244,113 |
| Oct 28, 2025 | 3.31 | 3.43 | 3.16 | 3.38 | 3.38 | 0.90% | 759,517 |
| Oct 27, 2025 | 3.26 | 3.44 | 3.25 | 3.35 | 3.35 | -2.90% | 665,721 |
| Oct 24, 2025 | 3.75 | 3.78 | 3.37 | 3.45 | 3.45 | -7.75% | 613,956 |
| Oct 23, 2025 | 3.74 | 3.84 | 3.60 | 3.74 | 3.74 | -2.35% | 430,956 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.69 | 3.83 | 3.83 | -4.01% | 465,480 |
| Oct 21, 2025 | 4.07 | 4.11 | 3.91 | 3.99 | 3.99 | -2.92% | 380,108 |
| Oct 20, 2025 | 4.40 | 4.47 | 3.82 | 4.11 | 4.11 | -3.29% | 672,483 |
| Oct 17, 2025 | 4.20 | 4.26 | 4.09 | 4.25 | 4.25 | 1.67% | 240,419 |
| Oct 16, 2025 | 4.10 | 4.23 | 3.95 | 4.18 | 4.18 | - | 561,702 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.13 | 4.18 | 4.18 | -5.43% | 647,284 |
| Oct 14, 2025 | 4.62 | 4.66 | 4.30 | 4.42 | 4.42 | -3.07% | 362,716 |
| Oct 13, 2025 | 4.68 | 4.90 | 4.35 | 4.56 | 4.56 | -2.98% | 719,424 |