Skip to main content
Raiz Invest Limited (ASX:RZI)
Australia flag Australia · Delayed Price · Currency is AUD
0.590
+0.015 (2.61%)
At close: Mar 6, 2026

Raiz Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.590.540.590.592.61%44,530
Mar 5, 20260.570.590.570.580.581.77%25,211
Mar 4, 20260.590.590.560.570.57-4.24%131,482
Mar 3, 20260.610.610.590.590.59-2.48%52,340
Mar 2, 20260.640.640.610.610.61-5.47%10,605
Feb 27, 20260.610.670.610.640.645.79%193,126
Feb 26, 20260.610.610.600.610.61-58,241
Feb 25, 20260.600.620.600.610.612.54%88,884
Feb 24, 20260.610.630.590.590.59-1.67%221,575
Feb 23, 20260.610.610.590.600.60-0.83%60,055
Feb 20, 20260.610.610.610.610.61-1.63%1,722
Feb 19, 20260.610.620.610.620.620.82%10,075
Feb 18, 20260.610.620.610.610.61-0.41%16,551
Feb 17, 20260.610.640.610.610.61-0.41%39,863
Feb 16, 20260.610.640.610.620.62-0.81%48,909
Feb 13, 20260.620.640.590.620.62-3.88%48,601
Feb 12, 20260.650.660.650.650.65-18,398
Feb 11, 20260.620.650.620.650.654.88%101,357
Feb 10, 20260.610.620.600.620.622.50%9,371
Feb 9, 20260.600.620.600.600.60-0.83%326,762
Feb 6, 20260.620.620.570.610.61-1.63%340,200
Feb 5, 20260.640.640.610.620.621.65%71,359
Feb 4, 20260.610.630.600.610.610.83%113,876
Feb 3, 20260.630.640.600.600.60-3.23%73,850
Feb 2, 20260.620.660.580.620.62-1.20%142,253
Jan 30, 20260.650.660.630.630.63-4.92%78,449
Jan 29, 20260.650.660.640.660.663.94%55,087
Jan 28, 20260.660.690.630.640.640.79%516,485
Jan 27, 20260.750.760.590.630.63-17.11%387,467
Jan 23, 20260.740.770.740.760.763.40%8,016
Jan 22, 20260.750.770.740.740.74-24,809
Jan 21, 20260.750.750.720.740.74-2.00%75,221
Jan 20, 20260.780.780.750.750.75-4,615
Jan 19, 20260.750.780.750.750.75-1.96%32,641
Jan 16, 20260.750.770.750.770.77-0.65%85,617
Jan 15, 20260.790.800.770.770.77-1.91%37,047
Jan 14, 20260.810.810.790.790.79-3.09%6,376
Jan 13, 20260.790.810.790.810.81-57,343
Jan 12, 20260.800.810.790.810.81-0.61%53,117
Jan 9, 20260.800.820.800.820.822.52%34,714
Jan 8, 20260.790.810.790.800.80-112,193
Jan 7, 20260.750.800.750.800.803.92%22,368
Jan 6, 20260.750.770.750.770.771.32%25,430
Jan 5, 20260.770.770.760.760.76-2.58%22,819
Jan 2, 20260.770.790.760.780.781.31%31,203
Dec 31, 20250.770.790.760.770.77-22,750
Dec 30, 20250.820.820.770.770.77-3.16%15,815
Dec 29, 20250.750.790.750.790.796.04%44,556
Dec 24, 20250.750.760.750.750.75-2.61%27,792
Dec 23, 20250.750.790.750.770.772.00%12,974
Dec 22, 20250.740.800.730.750.750.67%91,619
Dec 19, 20250.750.750.740.750.750.68%7,561
Dec 18, 20250.770.770.730.740.74-3.27%27,583
Dec 17, 20250.790.820.760.770.770.66%43,365
Dec 16, 20250.780.790.760.760.76-3.80%11,613
Dec 15, 20250.770.790.770.790.792.60%6,719
Dec 12, 20250.770.790.770.770.77-1.28%31,167
Dec 11, 20250.740.790.740.780.784.00%41,249
Dec 10, 20250.790.790.730.750.75-6.25%109,172
Dec 9, 20250.810.830.780.800.80-3.61%72,312
Dec 8, 20250.830.840.810.830.83-38,012
Dec 5, 20250.850.850.830.830.83-2.35%33,760
Dec 4, 20250.870.880.840.850.85-1.73%65,433
Dec 3, 20250.870.870.840.870.87-64,318
Dec 2, 20250.860.880.850.870.871.76%27,099
Dec 1, 20250.870.870.850.850.85-0.58%31,820
Nov 28, 20250.880.880.850.860.86-2.84%39,811
Nov 27, 20250.870.890.860.880.882.92%92,092
Nov 26, 20250.830.860.820.860.863.64%145,888
Nov 25, 20250.850.860.830.830.83-4.07%93,582
Nov 24, 20250.840.880.840.860.861.18%171,926
Nov 21, 20250.870.870.810.850.85-2.30%114,184
Nov 20, 20250.860.880.860.870.870.29%82,251
Nov 19, 20250.890.890.860.870.870.29%68,580
Nov 18, 20250.880.900.870.870.87-3.35%70,391
Nov 17, 20250.900.910.880.900.90-87,480
Nov 14, 20250.930.930.870.900.90-3.24%69,102
Nov 13, 20250.930.940.900.930.93-1.60%65,914
Nov 12, 20250.900.960.900.940.942.17%255,394
Nov 11, 20250.880.920.860.920.923.95%61,365
Nov 10, 20250.900.920.870.890.892.91%99,005
Nov 7, 20250.900.900.850.860.86-1.71%88,806
Nov 6, 20250.900.930.870.880.88-2.23%85,425
Nov 5, 20250.910.930.860.900.90-4.79%230,471
Nov 4, 20250.920.960.910.940.942.73%307,667
Nov 3, 20250.900.920.870.920.921.67%175,443
Oct 31, 20250.850.920.840.900.904.65%459,886
Oct 30, 20250.840.860.840.860.861.78%162,872
Oct 29, 20250.810.850.810.850.853.05%121,917
Oct 28, 20250.820.830.820.820.82-22,343
Oct 27, 20250.830.830.820.820.82-1.80%7,356
Oct 24, 20250.820.840.820.840.842.45%73,771
Oct 23, 20250.810.820.800.820.82-0.91%72,629
Oct 22, 20250.830.830.800.820.82-0.90%100,572
Oct 21, 20250.820.830.800.830.83-125,245
Oct 20, 20250.810.850.810.830.832.47%217,619
Oct 17, 20250.780.810.780.810.815.88%307,567
Oct 16, 20250.790.790.770.770.77-4.38%112,214
Oct 15, 20250.790.800.790.800.801.27%100,410
Oct 14, 20250.770.790.770.790.79-29,456