Race Oncology Limited (ASX:RAC)
Australia
· Delayed Price · Currency is AUD 2.870
+0.020 (0.70%)
At close: Dec 5, 2025
Race Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.70 | 4.84 | 4.51 | 4.70 | 4.70 | 0.21% | 597,157 |
| Oct 9, 2025 | 4.40 | 4.80 | 4.32 | 4.69 | 4.69 | 11.14% | 1,224,034 |
| Oct 8, 2025 | 4.10 | 4.26 | 4.05 | 4.22 | 4.22 | 5.24% | 696,493 |
| Oct 7, 2025 | 4.01 | 4.14 | 3.83 | 4.01 | 4.01 | 2.04% | 445,378 |
| Oct 6, 2025 | 4.09 | 4.30 | 3.75 | 3.93 | 3.93 | -0.76% | 1,500,919 |
| Oct 3, 2025 | 4.50 | 4.50 | 3.95 | 3.96 | 3.96 | -12.58% | 1,797,125 |
| Oct 2, 2025 | 3.50 | 4.68 | 3.50 | 4.53 | 4.53 | 45.66% | 3,018,859 |
| Oct 1, 2025 | 3.13 | 3.15 | 3.01 | 3.11 | 3.11 | -0.64% | 176,529 |
| Sep 30, 2025 | 3.08 | 3.15 | 2.96 | 3.13 | 3.13 | 3.30% | 319,936 |
| Sep 29, 2025 | 3.13 | 3.19 | 3.00 | 3.03 | 3.03 | -3.19% | 259,352 |
| Sep 26, 2025 | 3.10 | 3.27 | 3.06 | 3.13 | 3.13 | 0.64% | 376,449 |
| Sep 25, 2025 | 3.31 | 3.38 | 3.05 | 3.11 | 3.11 | -7.99% | 482,100 |
| Sep 24, 2025 | 3.13 | 3.40 | 3.12 | 3.38 | 3.38 | 12.67% | 1,055,602 |
| Sep 23, 2025 | 2.98 | 3.07 | 2.85 | 3.00 | 3.00 | -2.60% | 500,460 |
| Sep 22, 2025 | 3.21 | 3.57 | 3.01 | 3.08 | 3.08 | -0.65% | 1,667,910 |
| Sep 19, 2025 | 2.68 | 3.18 | 2.68 | 3.10 | 3.10 | 20.62% | 2,119,848 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.37 | 2.57 | 2.57 | -0.39% | 834,409 |
| Sep 17, 2025 | 2.45 | 2.75 | 2.42 | 2.58 | 2.58 | 12.17% | 1,351,609 |
| Sep 16, 2025 | 2.00 | 2.30 | 1.96 | 2.30 | 2.30 | 27.78% | 1,362,205 |
| Sep 15, 2025 | 1.66 | 1.90 | 1.66 | 1.80 | 1.80 | 11.80% | 549,196 |
| Sep 12, 2025 | 1.58 | 1.70 | 1.58 | 1.61 | 1.61 | 1.58% | 161,062 |
| Sep 11, 2025 | 1.56 | 1.61 | 1.49 | 1.59 | 1.59 | 2.59% | 72,941 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -8.04% | 260,556 |
| Sep 9, 2025 | 1.76 | 1.84 | 1.66 | 1.68 | 1.68 | -2.33% | 375,503 |
| Sep 8, 2025 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 12.42% | 791,810 |
| Sep 5, 2025 | 1.42 | 1.58 | 1.42 | 1.53 | 1.53 | 9.29% | 433,063 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.34 | 1.40 | 1.40 | 1.08% | 173,119 |
| Sep 3, 2025 | 1.23 | 1.39 | 1.23 | 1.39 | 1.39 | 13.99% | 453,567 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.19% | 239,340 |
| Sep 1, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.02% | 135,609 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 36,338 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 131,547 |
| Aug 27, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 62,083 |
| Aug 26, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 38,290 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.43% | 67,374 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.42% | 66,092 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | - | 35,967 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.22% | 75,340 |
| Aug 19, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.62% | 132,552 |
| Aug 18, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | - | 62,175 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.15% | 138,821 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.87% | 24,918 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.53% | 159,482 |
| Aug 12, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.87% | 47,465 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -0.41% | 159,700 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.18 | 1.23 | 1.23 | 1.24% | 107,770 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 2.11% | 151,688 |
| Aug 6, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.84% | 71,983 |
| Aug 5, 2025 | 1.17 | 1.26 | 1.17 | 1.20 | 1.20 | 3.02% | 233,661 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 95,940 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 88,130 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 67,792 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 65,430 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 78,635 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 67,222 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 118,337 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.42% | 95,854 |
| Jul 23, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | 4.39% | 129,656 |
| Jul 22, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 43,926 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 56,663 |