Skip to main content
Rox Resources Limited (ASX:RXL)
Australia flag Australia · Delayed Price · Currency is AUD
0.410
-0.020 (-4.65%)
At close: Dec 5, 2025

Rox Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.450.410.41--4.65%1,216,887
Dec 4, 20250.430.440.420.430.43-5,143,395
Dec 3, 20250.400.440.400.430.436.17%4,350,924
Dec 2, 20250.410.420.400.410.41-1.22%2,851,387
Dec 1, 20250.420.430.410.410.41-1.20%1,911,849
Nov 28, 20250.390.420.390.420.426.41%2,110,915
Nov 27, 20250.390.400.390.390.39-717,217
Nov 26, 20250.390.400.380.390.39-2,614,338
Nov 25, 20250.380.390.380.390.396.85%1,923,409
Nov 24, 20250.370.380.370.370.37-2,297,703
Nov 21, 20250.370.380.360.370.37-6.41%3,750,255
Nov 20, 20250.370.400.370.390.391.30%3,027,127
Nov 19, 20250.360.390.360.390.3910.00%3,240,279
Nov 18, 20250.380.380.350.350.35-7.89%8,077,222
Nov 17, 20250.380.390.370.380.38-4,130,415
Nov 14, 20250.400.400.380.380.38-16.48%11,695,380
Nov 12, 20250.470.470.450.460.46-2.15%1,099,405
Nov 11, 20250.460.480.460.470.475.68%2,763,351
Nov 10, 20250.410.450.410.440.447.32%2,315,901
Nov 7, 20250.410.420.410.410.41-1.20%1,113,667
Nov 6, 20250.430.430.410.420.421.22%1,916,162
Nov 5, 20250.410.420.400.410.41-1.20%2,121,400
Nov 4, 20250.430.430.420.420.42-977,647
Nov 3, 20250.450.460.420.420.42-6.74%2,283,489
Oct 31, 20250.440.450.440.450.453.49%653,408
Oct 30, 20250.430.440.420.430.43-2.27%836,837
Oct 29, 20250.410.450.410.440.447.32%1,408,407
Oct 28, 20250.450.450.410.410.41-9.89%4,604,835
Oct 27, 20250.470.470.450.460.46-3.19%1,313,340
Oct 24, 20250.480.480.460.470.47-1,988,255
Oct 23, 20250.470.500.470.470.47-2.08%2,052,883
Oct 22, 20250.490.490.450.480.48-5.88%5,072,963
Oct 21, 20250.550.550.510.510.51-1,530,000
Oct 20, 20250.560.560.510.510.51-7.27%2,823,549
Oct 17, 20250.590.600.550.550.55-5.17%4,697,839
Oct 16, 20250.570.590.570.580.581.75%2,158,628
Oct 15, 20250.550.580.550.570.571.79%1,343,382
Oct 14, 20250.560.580.550.560.561.82%1,767,454
Oct 13, 20250.540.560.530.550.553.77%2,650,408
Oct 10, 20250.530.560.510.530.53-5.36%3,702,660
Oct 9, 20250.560.570.540.560.56-2,135,994
Oct 8, 20250.550.560.520.560.562.75%3,383,685
Oct 7, 20250.550.560.540.550.55-0.91%3,099,945
Oct 6, 20250.530.550.520.550.553.77%2,642,197
Oct 3, 20250.530.540.520.530.53-1,326,329
Oct 2, 20250.480.530.480.530.5313.98%5,859,239
Oct 1, 20250.480.480.470.470.47-3.12%1,196,713
Sep 30, 20250.490.490.470.480.48-2.04%1,752,261
Sep 29, 20250.490.490.480.490.493.16%1,852,373
Sep 26, 20250.460.480.460.480.484.40%2,051,660
Sep 25, 20250.470.480.450.460.46-1.09%3,099,072
Sep 24, 20250.470.480.450.460.46-3,175,549
Sep 23, 20250.450.470.430.460.46-4,578,583
Sep 22, 20250.440.470.440.460.464.55%1,904,201
Sep 19, 20250.410.440.400.440.448.64%1,970,139
Sep 18, 20250.410.420.410.410.41-1.22%1,499,984
Sep 17, 20250.410.420.390.410.41-2,102,927
Sep 16, 20250.430.440.410.410.41-2.38%1,804,206
Sep 15, 20250.430.440.410.420.42-3.45%752,328
Sep 12, 20250.430.440.420.440.442.35%677,276
Sep 11, 20250.440.440.420.430.431.19%847,332
Sep 10, 20250.440.440.410.420.42-4.55%684,476
Sep 9, 20250.420.440.410.440.444.76%2,652,652
Sep 8, 20250.420.430.420.420.42-2,840,709
Sep 5, 20250.400.420.400.420.426.33%1,845,907
Sep 4, 20250.410.410.390.400.40-1.25%2,266,585
Sep 3, 20250.420.430.400.400.40-2.44%2,736,725
Sep 2, 20250.400.420.390.410.411.23%2,349,846
Sep 1, 20250.370.410.360.410.4114.08%4,691,826
Aug 29, 20250.360.360.350.360.36-935,861
Aug 28, 20250.350.360.350.360.36-1.39%1,234,340
Aug 27, 20250.360.360.350.360.36-783,148
Aug 26, 20250.360.370.350.360.36-1.37%473,755
Aug 25, 20250.350.370.350.370.374.29%1,987,242
Aug 22, 20250.350.350.330.350.351.45%702,916
Aug 21, 20250.320.350.320.350.359.52%2,214,613
Aug 20, 20250.310.320.300.320.321.61%1,994,810
Aug 19, 20250.300.310.300.310.311.64%1,304,776
Aug 18, 20250.310.310.300.310.31-1.61%582,591
Aug 15, 20250.310.310.300.310.311.64%999,840
Aug 14, 20250.300.310.300.310.31-860,203
Aug 13, 20250.300.310.300.310.311.67%751,798
Aug 12, 20250.300.310.300.300.30-386,055
Aug 11, 20250.300.300.300.300.30-1.64%852,659
Aug 8, 20250.320.320.300.310.31-1.61%1,383,506
Aug 7, 20250.320.320.310.310.31-1.59%1,152,888
Aug 6, 20250.290.320.290.320.3212.50%1,281,636
Aug 5, 20250.290.290.280.280.28-1,648,126
Aug 4, 20250.290.290.280.280.283.70%3,340,807
Aug 1, 20250.300.300.270.270.27-6.90%4,692,965
Jul 31, 20250.300.300.290.290.29-1.69%3,643,847
Jul 30, 20250.310.310.300.300.30-506,643
Jul 29, 20250.310.310.290.300.30-3.28%1,051,910
Jul 28, 20250.320.330.310.310.31-3.17%3,024,671
Jul 25, 20250.330.330.320.320.32-1.56%666,088
Jul 24, 20250.320.330.310.320.32-1,070,684
Jul 23, 20250.340.340.320.320.32-3.03%1,573,891
Jul 22, 20250.310.340.310.330.338.20%4,451,673
Jul 21, 20250.310.310.300.310.311.67%1,448,510
Jul 18, 20250.300.310.300.300.301.69%1,210,154