Skip to main content
Rubix Resources Limited (ASX:RB6)
Australia flag Australia · Delayed Price · Currency is AUD
0.175
+0.005 (2.94%)
Mar 10, 2026, 11:24 AM AEST

Rubix Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.180.180.180.180.182.94%40,000
Mar 9, 20260.180.180.170.170.17-2.86%252,735
Mar 4, 20260.180.180.180.180.18-20,322
Mar 3, 20260.170.180.170.180.18-150,000
Feb 27, 20260.180.180.180.180.18-5.41%10,660
Feb 26, 20260.180.190.180.190.195.71%80,000
Feb 23, 20260.190.190.180.180.18-114,638
Feb 20, 20260.190.190.180.180.18-5.41%202,200
Feb 19, 20260.190.190.190.190.198.82%96,310
Feb 18, 20260.190.190.170.170.17-8.11%857,682
Feb 17, 20260.190.190.180.190.19-611,238
Feb 16, 20260.170.190.170.190.19-212,553
Feb 13, 20260.190.190.190.190.19-12,387
Feb 12, 20260.180.190.180.190.19-759,000
Feb 10, 20260.170.190.170.190.1912.12%41,961
Feb 9, 20260.160.170.160.170.1710.00%194,695
Feb 6, 20260.160.170.150.150.15-3.23%337,514
Feb 5, 20260.160.160.160.160.16-6.06%40,000
Feb 4, 20260.170.170.170.170.17-2.94%50,000
Feb 3, 20260.150.170.150.170.173.03%100,000
Jan 30, 20260.160.170.160.170.17-82,166
Jan 29, 20260.160.170.160.170.176.45%108,596
Jan 28, 20260.170.170.160.160.16-8.82%87,427
Jan 27, 20260.180.180.170.170.17-2.86%55,621
Jan 23, 20260.170.180.170.180.186.06%253,530
Jan 22, 20260.160.170.160.170.173.13%34,258
Jan 21, 20260.170.180.160.160.16-3.03%250,727
Jan 20, 20260.170.170.170.170.17-243,156
Jan 19, 20260.160.170.160.170.176.45%317,194
Jan 15, 20260.150.160.150.160.166.90%290,000
Jan 14, 20260.140.150.140.150.1511.54%184,513
Jan 8, 20260.130.130.130.130.13-24,418
Jan 5, 20260.130.130.130.130.13-16,074
Jan 2, 20260.130.130.130.130.13-758
Dec 30, 20250.130.130.130.130.13-7.14%10,000
Dec 22, 20250.140.140.140.140.143.70%31,366
Dec 19, 20250.110.140.110.140.1422.73%34,786
Dec 18, 20250.110.110.110.110.114.76%15,000
Dec 15, 20250.110.110.110.110.11-4.55%63,071
Dec 10, 20250.110.110.110.110.11-50,000
Dec 9, 20250.110.110.110.110.11-289,539
Dec 8, 20250.110.110.110.110.11-87,527
Dec 5, 20250.120.120.110.110.1111.11%304,853
Dec 3, 20250.100.100.100.100.10-13.91%122,000
Dec 2, 20250.100.120.100.120.12-8.00%371,347
Nov 19, 20250.130.130.130.130.13-10,656
Nov 14, 20250.130.130.130.130.13-35,191
Nov 11, 20250.130.130.130.130.13-10.71%114,153
Nov 10, 20250.140.140.140.140.14-4,463
Nov 5, 20250.140.140.140.140.14-2,841
Nov 3, 20250.140.140.130.140.14-3.45%143,118
Oct 30, 20250.140.150.130.150.157.41%414,011
Oct 29, 20250.120.140.120.140.1412.50%119,412
Oct 28, 20250.120.120.110.120.124.35%314,209
Oct 27, 20250.120.120.120.120.12-40,000
Oct 24, 20250.120.120.120.120.12-14.81%834
Oct 23, 20250.130.140.130.140.148.00%194,755
Oct 22, 20250.130.130.130.130.13-3.85%73,495
Oct 21, 20250.130.130.130.130.13-3.70%3,000
Oct 14, 20250.140.140.140.140.143.85%13,479
Oct 13, 20250.130.130.130.130.13-116,729
Oct 10, 20250.130.130.120.130.134.00%261,172
Oct 9, 20250.130.130.130.130.134.17%39,400
Oct 8, 20250.130.130.120.120.12-7.69%89,723
Oct 6, 20250.130.140.130.130.13-74,720
Oct 3, 20250.120.130.120.130.138.33%127,370
Sep 30, 20250.120.120.120.120.12-27,944
Sep 26, 20250.120.120.120.120.124.35%50,000
Sep 25, 20250.120.120.120.120.12-571
Sep 24, 20250.120.120.120.120.12-27,261
Sep 22, 20250.120.120.120.120.12-9,237
Sep 16, 20250.120.130.110.120.12-107,689
Sep 15, 20250.120.120.120.120.12-8.00%18,181
Sep 11, 20250.130.130.130.130.13-86,400