Robex Resources Inc. (ASX:RXR)
Australia
· Delayed Price · Currency is AUD 7.20
-0.41 (-5.39%)
At close: Mar 6, 2026
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.45 | 6.93 | 7.20 | 7.20 | -5.39% | 122,279 |
| Mar 5, 2026 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 0.13% | 56,477 |
| Mar 4, 2026 | 7.60 | 7.84 | 7.24 | 7.60 | 7.60 | -1.94% | 253,694 |
| Mar 3, 2026 | 7.89 | 7.89 | 7.64 | 7.75 | 7.75 | -2.64% | 192,948 |
| Mar 2, 2026 | 8.01 | 8.03 | 7.73 | 7.96 | 7.96 | 3.65% | 339,481 |
| Feb 27, 2026 | 7.56 | 7.93 | 7.56 | 7.68 | 7.68 | 2.26% | 394,914 |
| Feb 26, 2026 | 7.50 | 7.69 | 7.40 | 7.51 | 7.51 | 0.13% | 358,865 |
| Feb 25, 2026 | 7.30 | 7.50 | 7.01 | 7.50 | 7.50 | 3.88% | 682,275 |
| Feb 24, 2026 | 7.40 | 7.44 | 7.06 | 7.22 | 7.22 | -1.10% | 141,097 |
| Feb 23, 2026 | 7.19 | 7.38 | 7.01 | 7.30 | 7.30 | 4.89% | 588,621 |
| Feb 20, 2026 | 7.29 | 7.38 | 6.92 | 6.96 | 6.96 | -3.06% | 543,175 |
| Feb 19, 2026 | 6.90 | 7.24 | 6.90 | 7.18 | 7.18 | 3.16% | 386,374 |
| Feb 18, 2026 | 6.80 | 7.08 | 6.75 | 6.96 | 6.96 | 1.61% | 361,222 |
| Feb 17, 2026 | 6.81 | 6.90 | 6.66 | 6.85 | 6.85 | 1.78% | 45,304 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.66 | 6.73 | 6.73 | -0.44% | 78,738 |
| Feb 13, 2026 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | -2.31% | 363,178 |
| Feb 12, 2026 | 6.80 | 6.97 | 6.75 | 6.92 | 6.92 | 3.28% | 220,273 |
| Feb 11, 2026 | 6.60 | 7.00 | 6.50 | 6.70 | 6.70 | 4.52% | 708,051 |
| Feb 10, 2026 | 6.36 | 6.60 | 6.28 | 6.41 | 6.41 | 2.56% | 445,123 |
| Feb 9, 2026 | 5.70 | 6.46 | 5.70 | 6.25 | 6.25 | 6.66% | 363,527 |
| Feb 6, 2026 | 6.04 | 6.10 | 5.61 | 5.86 | 5.86 | -5.64% | 626,030 |
| Feb 5, 2026 | 6.41 | 6.42 | 5.93 | 6.21 | 6.21 | -3.72% | 649,629 |
| Feb 4, 2026 | 6.26 | 6.59 | 6.26 | 6.45 | 6.45 | 3.86% | 178,776 |
| Feb 3, 2026 | 6.23 | 6.40 | 6.21 | 6.21 | 6.21 | - | 529,004 |
| Feb 2, 2026 | 6.23 | 6.33 | 6.14 | 6.21 | 6.21 | -5.19% | 1,132,134 |
| Jan 30, 2026 | 6.51 | 7.06 | 6.50 | 6.55 | 6.55 | -4.24% | 600,992 |
| Jan 29, 2026 | 6.71 | 6.95 | 6.51 | 6.84 | 6.84 | 0.88% | 298,256 |
| Jan 28, 2026 | 6.71 | 7.14 | 6.64 | 6.78 | 6.78 | 1.04% | 140,924 |
| Jan 27, 2026 | 6.69 | 6.75 | 6.60 | 6.71 | 6.71 | 0.30% | 122,340 |
| Jan 23, 2026 | 6.54 | 6.89 | 6.54 | 6.69 | 6.69 | 2.61% | 153,061 |
| Jan 22, 2026 | 6.54 | 6.54 | 6.35 | 6.52 | 6.52 | 1.24% | 89,257 |
| Jan 21, 2026 | 6.18 | 6.56 | 6.06 | 6.44 | 6.44 | -1.08% | 46,029 |
| Jan 20, 2026 | 6.36 | 6.55 | 6.24 | 6.51 | 6.51 | -2.25% | 225,764 |
| Jan 19, 2026 | 6.29 | 6.66 | 6.21 | 6.66 | 6.66 | 1.83% | 128,181 |
| Jan 16, 2026 | 6.57 | 6.57 | 6.13 | 6.54 | 6.54 | 0.15% | 509,904 |
| Jan 15, 2026 | 6.55 | 6.75 | 6.43 | 6.53 | 6.53 | -2.39% | 170,578 |
| Jan 14, 2026 | 6.89 | 6.89 | 6.58 | 6.69 | 6.69 | -2.90% | 338,153 |
| Jan 13, 2026 | 6.95 | 6.98 | 6.78 | 6.89 | 6.89 | 2.99% | 372,640 |
| Jan 12, 2026 | 6.53 | 6.75 | 6.17 | 6.69 | 6.69 | 3.08% | 564,246 |
| Jan 9, 2026 | 6.00 | 6.65 | 6.00 | 6.49 | 6.49 | 8.17% | 702,478 |
| Jan 8, 2026 | 5.95 | 6.25 | 5.85 | 6.00 | 6.00 | 3.27% | 1,076,214 |
| Jan 7, 2026 | 5.80 | 5.94 | 5.73 | 5.81 | 5.81 | 1.93% | 354,936 |
| Jan 6, 2026 | 5.83 | 5.83 | 5.62 | 5.70 | 5.70 | -0.18% | 180,970 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | 0.18% | 285,286 |
| Jan 2, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 60,656 |
| Dec 31, 2025 | 5.60 | 5.77 | 5.60 | 5.70 | 5.70 | 3.83% | 411,372 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | -1.96% | 318,785 |
| Dec 29, 2025 | 5.50 | 5.73 | 5.49 | 5.60 | 5.60 | 1.82% | 605,845 |
| Dec 24, 2025 | 5.48 | 5.53 | 5.37 | 5.50 | 5.50 | - | 449,862 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.37 | 5.50 | 5.50 | -0.36% | 49,586 |
| Dec 22, 2025 | 5.30 | 5.75 | 5.30 | 5.52 | 5.52 | 7.18% | 1,041,092 |
| Dec 19, 2025 | 5.24 | 5.25 | 5.08 | 5.15 | 5.15 | -1.90% | 716,535 |
| Dec 18, 2025 | 5.24 | 5.26 | 5.15 | 5.25 | 5.25 | 1.74% | 340,556 |
| Dec 17, 2025 | 5.13 | 5.19 | 5.07 | 5.16 | 5.16 | -0.77% | 315,432 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.10 | 5.20 | 5.20 | -0.19% | 161,879 |
| Dec 15, 2025 | 5.35 | 5.35 | 4.91 | 5.21 | 5.21 | 4.20% | 441,978 |
| Dec 12, 2025 | 5.04 | 5.10 | 4.91 | 5.00 | 5.00 | 2.88% | 378,932 |
| Dec 11, 2025 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 2.32% | 147,434 |
| Dec 10, 2025 | 4.71 | 4.81 | 4.65 | 4.75 | 4.75 | 1.06% | 108,930 |
| Dec 9, 2025 | 4.72 | 4.99 | 4.62 | 4.70 | 4.70 | -3.89% | 215,443 |
| Dec 8, 2025 | 4.85 | 5.20 | 4.63 | 4.89 | 4.89 | 0.82% | 55,090 |
| 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 |