Robex Resources Inc. (ASX:RXR)
Australia
· Delayed Price · Currency is AUD 4.710
+0.140 (3.06%)
Last updated: Dec 5, 2025, 11:27 AM AEST
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.93 | 4.61 | 4.85 | 4.85 | 6.13% | 179,740 |
| Dec 4, 2025 | 4.57 | 4.74 | 4.55 | 4.57 | 4.57 | -2.77% | 47,982 |
| Dec 3, 2025 | 5.19 | 5.19 | 4.03 | 4.70 | 4.70 | -12.15% | 386,208 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 240,113 |
| Dec 1, 2025 | 5.50 | 5.64 | 5.40 | 5.60 | 5.60 | 4.67% | 399,039 |
| Nov 28, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.70% | 159,295 |
| Nov 27, 2025 | 5.04 | 5.22 | 5.04 | 5.11 | 5.11 | 4.07% | 232,408 |
| Nov 26, 2025 | 4.90 | 5.00 | 4.85 | 4.91 | 4.91 | 1.87% | 60,474 |
| Nov 25, 2025 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | 2.55% | 236,010 |
| Nov 24, 2025 | 4.73 | 4.76 | 4.67 | 4.70 | 4.70 | 1.51% | 42,163 |
| Nov 21, 2025 | 4.75 | 4.82 | 4.63 | 4.63 | 4.63 | -2.53% | 304,540 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.63 | 4.75 | 4.75 | 0.21% | 535,871 |
| Nov 19, 2025 | 4.86 | 4.93 | 4.62 | 4.74 | 4.74 | -0.84% | 177,887 |
| Nov 18, 2025 | 4.83 | 4.85 | 4.68 | 4.78 | 4.78 | -0.83% | 258,674 |
| Nov 17, 2025 | 4.80 | 4.92 | 4.74 | 4.82 | 4.82 | 0.42% | 97,523 |
| Nov 14, 2025 | 4.61 | 4.80 | 4.50 | 4.80 | 4.80 | 3.23% | 119,246 |
| Nov 13, 2025 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 1.09% | 192,526 |
| Nov 12, 2025 | 4.73 | 4.74 | 4.56 | 4.60 | 4.60 | -2.34% | 34,057 |
| Nov 11, 2025 | 4.72 | 4.82 | 4.71 | 4.71 | 4.71 | 1.29% | 135,875 |
| Nov 10, 2025 | 4.61 | 4.72 | 4.61 | 4.65 | 4.65 | 2.20% | 38,074 |
| Nov 7, 2025 | 4.72 | 4.75 | 4.55 | 4.55 | 4.55 | -2.15% | 44,535 |
| Nov 6, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 3,141 |
| Nov 5, 2025 | 4.60 | 4.65 | 4.53 | 4.60 | 4.60 | -2.95% | 76,379 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.70 | 4.74 | 4.74 | -0.21% | 57,177 |
| Nov 3, 2025 | 4.73 | 4.83 | 4.71 | 4.75 | 4.75 | -2.66% | 70,736 |
| Oct 31, 2025 | 4.75 | 4.88 | 4.72 | 4.88 | 4.88 | 3.83% | 47,581 |
| Oct 30, 2025 | 4.87 | 4.90 | 4.62 | 4.70 | 4.70 | 0.43% | 137,327 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.65 | 4.68 | 4.68 | -4.88% | 118,584 |
| Oct 27, 2025 | 4.97 | 4.98 | 4.83 | 4.92 | 4.92 | -1.20% | 18,842 |
| Oct 24, 2025 | 4.99 | 5.00 | 4.85 | 4.98 | 4.98 | -0.20% | 80,567 |
| Oct 23, 2025 | 4.85 | 4.99 | 4.84 | 4.99 | 4.99 | 2.89% | 140,943 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.74 | 4.85 | 4.85 | -7.62% | 346,757 |
| Oct 21, 2025 | 5.21 | 5.29 | 5.15 | 5.25 | 5.25 | 0.77% | 103,011 |
| Oct 20, 2025 | 5.21 | 5.26 | 5.03 | 5.21 | 5.21 | - | 98,953 |
| Oct 17, 2025 | 5.30 | 5.41 | 5.17 | 5.21 | 5.21 | -1.70% | 125,748 |
| Oct 16, 2025 | 4.97 | 5.32 | 4.97 | 5.30 | 5.30 | 6.64% | 219,671 |
| Oct 15, 2025 | 5.06 | 5.15 | 4.91 | 4.97 | 4.97 | -0.60% | 98,471 |
| Oct 14, 2025 | 4.98 | 5.20 | 4.95 | 5.00 | 5.00 | 5.93% | 265,278 |
| Oct 13, 2025 | 4.76 | 5.00 | 4.72 | 4.72 | 4.72 | 2.16% | 259,474 |
| Oct 10, 2025 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -3.75% | 76,439 |
| Oct 9, 2025 | 4.69 | 5.00 | 4.57 | 4.80 | 4.80 | 6.43% | 62,016 |
| Oct 8, 2025 | 4.59 | 4.62 | 4.42 | 4.51 | 4.51 | 0.89% | 96,452 |
| Oct 7, 2025 | 4.21 | 4.60 | 4.21 | 4.47 | 4.47 | 4.20% | 153,380 |
| Oct 6, 2025 | 4.19 | 4.35 | 4.00 | 4.29 | 4.29 | 1.42% | 117,914 |
| Oct 3, 2025 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | - | 1,294 |
| Oct 2, 2025 | 4.25 | 4.27 | 4.06 | 4.23 | 4.23 | 0.71% | 106,454 |
| Oct 1, 2025 | 4.15 | 4.30 | 4.10 | 4.20 | 4.20 | 3.96% | 134,319 |
| Sep 30, 2025 | 4.01 | 4.07 | 4.00 | 4.04 | 4.04 | 1.00% | 701,095 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 300,813 |
| Sep 26, 2025 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -1.24% | 71,976 |
| Sep 25, 2025 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 1.00% | 92,157 |
| Sep 24, 2025 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.50% | 243,634 |
| Sep 23, 2025 | 3.99 | 4.06 | 3.89 | 4.01 | 4.01 | 0.25% | 166,850 |
| Sep 22, 2025 | 4.00 | 4.12 | 3.88 | 4.00 | 4.00 | -0.25% | 66,009 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -3.37% | 9,661 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -2.35% | 5,860 |
| Sep 17, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 1,751 |
| Sep 16, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 0.47% | 8,007 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.06 | 4.22 | 4.22 | -1.86% | 44,644 |
| Sep 12, 2025 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | - | 73,319 |
| Sep 11, 2025 | 4.23 | 4.40 | 4.20 | 4.30 | 4.30 | 3.86% | 81,877 |
| Sep 10, 2025 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -0.24% | 41,740 |
| Sep 9, 2025 | 4.02 | 4.19 | 4.01 | 4.15 | 4.15 | 5.06% | 45,101 |
| Sep 8, 2025 | 4.08 | 4.12 | 3.92 | 3.95 | 3.95 | -1.25% | 54,117 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 12,554 |
| Sep 4, 2025 | 4.01 | 4.25 | 4.01 | 4.15 | 4.15 | 3.75% | 15,101 |
| Sep 3, 2025 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | 2.56% | 146,444 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 1.04% | 38,582 |
| Sep 1, 2025 | 3.75 | 4.19 | 3.75 | 3.86 | 3.86 | 4.32% | 92,189 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | 2.21% | 20,889 |
| Aug 28, 2025 | 3.62 | 3.70 | 3.58 | 3.62 | 3.62 | 0.56% | 76,540 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.59 | 3.60 | 3.60 | 1.12% | 52,594 |
| Aug 26, 2025 | 3.64 | 3.78 | 3.56 | 3.56 | 3.56 | -1.11% | 71,193 |
| Aug 25, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 1.41% | 38,390 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 66 |
| Aug 21, 2025 | 3.55 | 3.68 | 3.38 | 3.60 | 3.60 | 1.41% | 29,752 |
| Aug 20, 2025 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 10,303 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 3,089 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.51 | 3.60 | 3.60 | 0.84% | 21,539 |
| Aug 15, 2025 | 3.59 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 20,153 |
| Aug 14, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.28% | 47,494 |
| Aug 13, 2025 | 3.60 | 3.62 | 3.51 | 3.59 | 3.59 | -0.28% | 44,621 |
| Aug 12, 2025 | 3.51 | 3.61 | 3.50 | 3.60 | 3.60 | 1.41% | 34,772 |
| Aug 11, 2025 | 3.60 | 3.65 | 3.55 | 3.55 | 3.55 | - | 7,821 |
| Aug 8, 2025 | 3.54 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 167,654 |
| Aug 7, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 8,634 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 8,791 |
| Aug 5, 2025 | 3.52 | 3.63 | 3.52 | 3.60 | 3.60 | 2.86% | 86,822 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | 2.94% | 29,507 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.37 | 3.40 | 3.40 | -4.23% | 4,671 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.49 | 3.55 | 3.55 | 0.85% | 41,750 |
| Jul 30, 2025 | 3.51 | 3.60 | 3.51 | 3.52 | 3.52 | - | 7,883 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.51 | 3.52 | 3.52 | -3.30% | 8,678 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.55 | 3.64 | 3.64 | 1.11% | 6,447 |
| Jul 25, 2025 | 3.60 | 3.66 | 3.59 | 3.60 | 3.60 | - | 40,529 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -1.64% | 27,587 |
| Jul 23, 2025 | 3.61 | 3.66 | 3.55 | 3.66 | 3.66 | 1.10% | 80,359 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 28,691 |
| Jul 21, 2025 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | - | 6,255 |
| Jul 18, 2025 | 3.64 | 3.67 | 3.60 | 3.66 | 3.66 | 2.52% | 606,431 |