Redox Limited (ASX:RDX)
Australia
· Delayed Price · Currency is AUD 3.320
-0.020 (-0.60%)
Apr 29, 2026, 4:10 PM AEST
Redox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | -1.18% | 462,786 |
| Apr 27, 2026 | 3.31 | 3.38 | 3.28 | 3.38 | 3.38 | 2.42% | 208,091 |
| Apr 24, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -1.49% | 196,615 |
| Apr 23, 2026 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 245,112 |
| Apr 22, 2026 | 3.30 | 3.40 | 3.30 | 3.36 | 3.36 | 1.20% | 286,379 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 0.61% | 391,017 |
| Apr 20, 2026 | 3.29 | 3.35 | 3.27 | 3.30 | 3.30 | -0.90% | 458,352 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -0.60% | 465,451 |
| Apr 16, 2026 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 1.21% | 907,657 |
| Apr 15, 2026 | 3.45 | 3.48 | 3.29 | 3.31 | 3.31 | -4.06% | 338,287 |
| Apr 14, 2026 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | 0.58% | 249,523 |
| Apr 13, 2026 | 3.39 | 3.48 | 3.35 | 3.43 | 3.43 | 0.88% | 554,763 |
| Apr 10, 2026 | 3.35 | 3.43 | 3.30 | 3.40 | 3.40 | 2.72% | 382,745 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.28 | 3.31 | 3.31 | 1.22% | 203,631 |
| Apr 8, 2026 | 3.30 | 3.37 | 3.19 | 3.27 | 3.27 | - | 1,334,216 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.24 | 3.27 | 3.27 | -2.68% | 557,815 |
| Apr 2, 2026 | 3.30 | 3.42 | 3.27 | 3.36 | 3.36 | 1.82% | 429,380 |
| Apr 1, 2026 | 3.30 | 3.40 | 3.26 | 3.30 | 3.30 | - | 815,749 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | -2.08% | 631,668 |
| Mar 30, 2026 | 3.30 | 3.46 | 3.26 | 3.37 | 3.37 | -1.75% | 952,196 |
| Mar 27, 2026 | 3.27 | 3.43 | 3.19 | 3.43 | 3.43 | 7.19% | 625,975 |
| Mar 26, 2026 | 3.23 | 3.34 | 3.19 | 3.20 | 3.20 | -0.93% | 787,363 |
| Mar 25, 2026 | 3.18 | 3.30 | 3.15 | 3.23 | 3.23 | 2.22% | 434,293 |
| Mar 24, 2026 | 3.12 | 3.20 | 3.11 | 3.16 | 3.16 | 0.96% | 382,980 |
| Mar 23, 2026 | 3.11 | 3.17 | 3.04 | 3.13 | 3.13 | -0.95% | 443,898 |
| Mar 20, 2026 | 3.02 | 3.26 | 3.02 | 3.16 | 3.16 | -0.63% | 2,931,049 |
| Mar 19, 2026 | 3.04 | 3.22 | 3.04 | 3.18 | 3.18 | - | 711,874 |
| Mar 18, 2026 | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | 0.95% | 252,334 |
| Mar 17, 2026 | 3.11 | 3.17 | 3.09 | 3.15 | 3.15 | 1.94% | 256,757 |
| Mar 16, 2026 | 3.04 | 3.13 | 3.01 | 3.09 | 3.09 | 0.32% | 627,574 |
| Mar 13, 2026 | 3.07 | 3.09 | 2.99 | 3.08 | 3.08 | 3.36% | 231,209 |
| Mar 12, 2026 | 3.01 | 3.07 | 2.96 | 2.98 | 2.98 | -2.61% | 762,494 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | -0.33% | 384,693 |
| Mar 10, 2026 | 2.92 | 3.09 | 2.92 | 3.07 | 3.07 | 5.50% | 253,264 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.87 | 2.91 | 2.91 | -5.83% | 366,824 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -3.44% | 414,250 |
| Mar 5, 2026 | 3.22 | 3.25 | 3.16 | 3.20 | 3.20 | 2.89% | 330,662 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.08 | 3.11 | 3.11 | -5.18% | 703,122 |
| Mar 3, 2026 | 3.27 | 3.43 | 3.25 | 3.28 | 3.28 | -0.91% | 2,549,765 |
| Mar 2, 2026 | 3.20 | 3.31 | 3.19 | 3.31 | 3.25 | 3.12% | 1,955,290 |
| Feb 27, 2026 | 3.15 | 3.23 | 3.10 | 3.21 | 3.15 | 1.58% | 727,148 |
| Feb 26, 2026 | 3.14 | 3.20 | 3.10 | 3.16 | 3.10 | 1.28% | 745,233 |
| Feb 25, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.06 | 2.30% | 892,321 |
| Feb 24, 2026 | 2.87 | 3.08 | 2.87 | 3.05 | 2.99 | 5.54% | 1,419,748 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.78 | 2.89 | 2.83 | -2.69% | 1,001,593 |
| Feb 20, 2026 | 2.92 | 3.04 | 2.87 | 2.97 | 2.91 | 2.41% | 827,190 |
| Feb 19, 2026 | 2.73 | 2.92 | 2.71 | 2.90 | 2.84 | 9.02% | 916,657 |
| Feb 18, 2026 | 2.76 | 2.76 | 2.62 | 2.66 | 2.61 | 1.14% | 398,763 |
| Feb 17, 2026 | 2.67 | 2.67 | 2.58 | 2.63 | 2.58 | -1.87% | 289,624 |
| Feb 16, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.63 | -2.19% | 1,203,359 |
| Feb 13, 2026 | 2.85 | 2.86 | 2.69 | 2.74 | 2.69 | -4.53% | 959,627 |
| Feb 12, 2026 | 3.10 | 3.12 | 2.86 | 2.87 | 2.81 | -8.89% | 827,251 |
| Feb 11, 2026 | 3.09 | 3.15 | 3.04 | 3.15 | 3.09 | 2.27% | 430,993 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.04 | 3.08 | 3.02 | -0.65% | 198,720 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.04 | 2.65% | 381,625 |
| Feb 6, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 2.96 | -1.63% | 668,615 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.01 | -0.32% | 231,167 |
| Feb 4, 2026 | 3.07 | 3.09 | 3.05 | 3.08 | 3.02 | -0.32% | 270,737 |
| Feb 3, 2026 | 3.09 | 3.14 | 3.08 | 3.09 | 3.03 | - | 230,553 |
| Feb 2, 2026 | 3.13 | 3.13 | 3.04 | 3.09 | 3.03 | -1.90% | 379,824 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.09 | 0.64% | 111,694 |
| Jan 29, 2026 | 3.13 | 3.20 | 3.10 | 3.13 | 3.07 | -0.95% | 285,500 |
| Jan 28, 2026 | 3.20 | 3.23 | 3.14 | 3.16 | 3.10 | -0.94% | 235,503 |
| Jan 27, 2026 | 3.19 | 3.22 | 3.13 | 3.19 | 3.13 | 1.59% | 223,289 |
| Jan 23, 2026 | 3.19 | 3.24 | 3.12 | 3.14 | 3.08 | -1.88% | 234,823 |
| Jan 22, 2026 | 3.16 | 3.22 | 3.15 | 3.20 | 3.14 | 1.59% | 273,924 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.12 | 3.15 | 3.09 | -2.17% | 196,763 |
| Jan 20, 2026 | 3.23 | 3.24 | 3.18 | 3.22 | 3.16 | -0.31% | 175,070 |
| Jan 19, 2026 | 3.27 | 3.27 | 3.16 | 3.23 | 3.17 | -1.22% | 186,041 |
| Jan 16, 2026 | 3.18 | 3.31 | 3.17 | 3.27 | 3.21 | 2.83% | 337,029 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.12 | 1.27% | 81,899 |
| Jan 14, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.08 | 0.64% | 169,154 |
| Jan 13, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.06 | -0.32% | 158,043 |
| Jan 12, 2026 | 3.24 | 3.24 | 3.12 | 3.13 | 3.07 | -2.19% | 180,083 |
| Jan 9, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.14 | 4.23% | 447,569 |
| Jan 8, 2026 | 3.05 | 3.09 | 3.04 | 3.07 | 3.01 | 0.99% | 87,349 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.93 | 3.04 | 2.98 | 1.33% | 464,667 |
| Jan 6, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 2.94 | -1.32% | 254,913 |
| Jan 5, 2026 | 3.08 | 3.09 | 3.00 | 3.04 | 2.98 | -0.98% | 217,774 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.05 | 3.07 | 3.01 | 0.99% | 126,289 |
| Dec 31, 2025 | 3.01 | 3.14 | 3.01 | 3.04 | 2.98 | -0.33% | 102,913 |
| Dec 30, 2025 | 3.12 | 3.14 | 3.01 | 3.05 | 2.99 | -0.97% | 301,497 |
| Dec 29, 2025 | 3.01 | 3.11 | 3.01 | 3.08 | 3.02 | 3.01% | 292,446 |
| Dec 24, 2025 | 2.98 | 2.99 | 2.94 | 2.99 | 2.93 | 1.36% | 63,373 |
| Dec 23, 2025 | 2.93 | 2.98 | 2.92 | 2.95 | 2.89 | 0.68% | 105,091 |
| Dec 22, 2025 | 2.91 | 2.93 | 2.87 | 2.93 | 2.87 | 0.69% | 186,291 |
| Dec 19, 2025 | 2.75 | 2.91 | 2.75 | 2.91 | 2.85 | 5.05% | 971,448 |
| Dec 18, 2025 | 2.76 | 2.78 | 2.74 | 2.77 | 2.72 | 0.36% | 704,982 |
| Dec 17, 2025 | 2.75 | 2.78 | 2.73 | 2.76 | 2.71 | 0.36% | 241,654 |
| Dec 16, 2025 | 2.84 | 2.84 | 2.72 | 2.75 | 2.70 | -2.14% | 367,252 |
| Dec 15, 2025 | 2.81 | 2.82 | 2.79 | 2.81 | 2.75 | -0.35% | 171,108 |
| Dec 12, 2025 | 2.82 | 2.87 | 2.82 | 2.82 | 2.76 | -1.05% | 136,641 |
| Dec 11, 2025 | 2.82 | 2.87 | 2.82 | 2.85 | 2.79 | 0.35% | 654,690 |
| Dec 10, 2025 | 2.89 | 2.89 | 2.81 | 2.84 | 2.78 | -1.05% | 319,998 |
| Dec 9, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.81 | -0.69% | 157,205 |
| Dec 8, 2025 | 2.89 | 2.89 | 2.82 | 2.89 | 2.83 | 1.40% | 182,343 |
| Dec 5, 2025 | 2.84 | 2.86 | 2.83 | 2.85 | 2.79 | - | 491,418 |
| Dec 4, 2025 | 2.85 | 2.88 | 2.83 | 2.85 | 2.79 | -0.70% | 166,293 |
| Dec 3, 2025 | 2.87 | 2.89 | 2.84 | 2.87 | 2.81 | - | 148,119 |
| Dec 2, 2025 | 2.88 | 2.88 | 2.81 | 2.87 | 2.81 | 0.35% | 288,048 |