Skip to main content
Rox Resources Limited (ASX:RXL)
Australia flag Australia · Delayed Price · Currency is AUD
0.500
-0.020 (-3.85%)
At close: Mar 9, 2026

Rox Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.530.510.520.52-3.70%2,724,049
Mar 5, 20260.550.550.530.540.54-1.82%1,233,298
Mar 4, 20260.550.560.540.550.55-3.51%2,231,993
Mar 3, 20260.560.580.560.570.570.88%2,617,443
Mar 2, 20260.580.580.560.570.57-1.74%2,492,512
Feb 27, 20260.540.580.540.580.585.50%6,534,191
Feb 26, 20260.550.550.520.550.55-1,531,405
Feb 25, 20260.540.550.530.550.551.87%3,109,473
Feb 24, 20260.550.560.530.540.54-1.83%1,695,853
Feb 23, 20260.550.560.530.550.556.86%1,861,240
Feb 20, 20260.490.520.490.510.513.03%2,055,814
Feb 19, 20260.490.500.480.500.501.02%2,953,555
Feb 18, 20260.500.500.480.490.49-2.97%3,750,612
Feb 17, 20260.500.510.490.510.512.02%5,371,480
Feb 16, 20260.510.510.490.500.50-2,061,685
Feb 13, 20260.510.510.490.500.50-4.81%1,206,743
Feb 12, 20260.540.540.520.520.52-1.89%1,858,757
Feb 11, 20260.550.550.520.530.53-2,063,170
Feb 10, 20260.530.550.520.530.530.95%2,010,133
Feb 9, 20260.510.530.510.530.537.14%1,287,818
Feb 6, 20260.510.520.480.490.49-5.77%6,694,052
Feb 5, 20260.570.570.510.520.52-7.14%3,306,119
Feb 4, 20260.570.580.550.560.560.90%3,261,209
Feb 3, 20260.540.570.540.560.562.78%2,710,978
Feb 2, 20260.540.550.510.540.54-3.57%6,065,841
Jan 30, 20260.550.590.540.560.56-3.45%17,685,540
Jan 29, 20260.600.610.570.580.58-3.33%5,597,454
Jan 28, 20260.590.620.590.600.601.69%6,629,506
Jan 27, 20260.600.610.580.590.59-2.48%6,760,387
Jan 23, 20260.560.620.560.610.6110.00%7,957,224
Jan 22, 20260.570.580.550.550.55-3.51%5,974,738
Jan 21, 20260.580.580.560.570.570.88%4,253,935
Jan 20, 20260.580.580.550.570.57-1.74%11,300,170
Jan 19, 20260.550.580.550.580.585.50%2,474,464
Jan 16, 20260.570.570.540.550.55-1.80%2,672,225
Jan 15, 20260.570.610.550.560.56-0.89%6,196,517
Jan 14, 20260.570.580.550.560.56-1.75%16,066,730
Jan 13, 20260.560.590.560.570.571.79%5,533,011
Jan 12, 20260.530.570.520.560.568.74%8,603,540
Jan 9, 20260.520.530.510.520.52-3,231,488
Jan 8, 20260.530.530.510.520.52-1.90%1,978,784
Jan 7, 20260.520.530.520.530.532.94%4,240,119
Jan 6, 20260.500.520.500.510.513.03%2,707,681
Jan 5, 20260.490.500.480.500.502.06%2,839,549
Jan 2, 20260.490.500.480.490.49-2.02%1,993,711
Dec 31, 20250.490.500.480.500.501.02%4,270,318
Dec 30, 20250.490.500.460.490.49-2.00%3,439,087
Dec 29, 20250.490.510.480.500.504.17%5,111,699
Dec 24, 20250.490.490.480.480.48-4,369,389
Dec 23, 20250.480.490.460.480.481.05%7,442,475
Dec 22, 20250.460.490.450.480.484.40%5,025,181
Dec 19, 20250.420.460.420.460.467.06%5,135,055
Dec 18, 20250.420.430.410.430.431.19%1,766,681
Dec 17, 20250.410.420.400.420.423.70%2,838,859
Dec 16, 20250.420.430.400.410.41-3.57%6,373,425
Dec 15, 20250.420.430.410.420.42-2,445,422
Dec 12, 20250.420.430.410.420.425.00%1,320,599
Dec 11, 20250.420.430.400.400.40-2,610,425
Dec 10, 20250.400.410.400.400.402.56%851,686
Dec 9, 20250.400.400.390.390.39-3.70%938,922
Dec 8, 20250.410.410.400.410.41-1.22%2,378,213
Dec 5, 20250.450.450.410.410.41-4.65%1,722,981
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