Skip to main content
Rua Bioscience Limited (NZE:RUA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0330
+0.0010 (3.13%)
Mar 10, 2026, 2:28 PM NZST

Rua Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.030.03-200,733
Mar 5, 20260.030.030.030.030.03-3.03%26,808
Mar 4, 20260.030.030.030.030.03-2,127
Mar 3, 20260.030.030.030.030.03-2.94%95,678
Mar 2, 20260.030.030.030.030.03-17,676
Feb 27, 20260.030.030.030.030.03-69,055
Feb 26, 20260.030.030.030.030.03-27,783
Feb 25, 20260.030.030.030.030.03-3,397
Feb 24, 20260.030.030.030.030.03-40,756
Feb 23, 20260.040.040.030.030.03-108,964
Feb 20, 20260.040.040.030.030.03-2.86%23,644
Feb 19, 20260.040.040.040.040.04-51,646
Feb 18, 20260.040.040.040.040.04-69,231
Feb 17, 20260.040.040.040.040.04-20,981
Feb 16, 20260.040.040.040.040.04-544,127
Feb 13, 20260.040.040.040.040.04-85,363
Feb 12, 20260.030.040.030.040.046.06%152,194
Feb 11, 20260.030.030.030.030.033.13%242,562
Feb 10, 20260.030.030.030.030.03-81,441
Feb 9, 20260.030.030.030.030.03-3.03%74,228
Feb 5, 20260.030.030.030.030.03-19,135
Feb 4, 20260.030.030.030.030.03-104,674
Feb 3, 20260.030.030.030.030.03-2.94%71,978
Feb 2, 20260.040.040.030.030.03-2.86%31,735
Jan 30, 20260.040.040.030.040.04-2.78%30,452
Jan 29, 20260.040.040.040.040.04-10.00%136,068
Jan 28, 20260.040.040.040.040.04-34,760
Jan 27, 20260.040.040.040.040.04-13,834
Jan 26, 20260.040.040.040.040.04-45,651
Jan 23, 20260.040.040.040.040.04-2.44%413,673
Jan 22, 20260.040.040.040.040.045.13%283,228
Jan 21, 20260.040.040.040.040.042.63%5,867
Jan 20, 20260.040.040.040.040.04-408,090
Jan 19, 20260.040.040.040.040.048.57%79,845
Jan 16, 20260.030.040.030.040.049.38%154,231
Jan 15, 20260.030.030.030.030.033.23%656,987
Jan 14, 20260.030.030.030.030.033.33%20,201
Jan 13, 20260.030.030.030.030.033.45%719,812
Jan 12, 20260.030.030.030.030.03-84,030
Jan 9, 20260.030.030.030.030.03-72,530
Jan 8, 20260.030.030.030.030.033.57%95,666
Jan 7, 20260.030.030.030.030.03-16,829
Jan 6, 20260.030.030.030.030.03-49,583
Jan 5, 20260.030.030.030.030.03-223,320
Dec 31, 20250.030.030.030.030.03-3.45%24,394
Dec 30, 20250.030.030.030.030.03-3.33%105,059
Dec 29, 20250.030.030.030.030.03-204,945
Dec 24, 20250.030.030.030.030.03-3.23%233,953
Dec 23, 20250.030.030.030.030.03-20,322
Dec 22, 20250.030.030.030.030.03-403,769
Dec 19, 20250.030.030.030.030.03-10,904
Dec 18, 20250.030.030.030.030.03-3,880
Dec 17, 20250.030.030.030.030.033.33%191,244
Dec 16, 20250.030.030.030.030.037.14%382,764
Dec 15, 20250.030.030.030.030.033.70%52,157
Dec 12, 20250.030.030.030.030.03-325
Dec 11, 20250.030.030.030.030.03-6.90%31,324
Dec 10, 20250.030.030.030.030.03-27,713
Dec 9, 20250.030.030.030.030.033.57%514,337
Dec 8, 20250.030.030.030.030.03-10,040
Dec 5, 20250.030.030.030.030.03-54,882
Dec 4, 20250.030.030.030.030.03-6,572
Dec 3, 20250.030.030.030.030.03-57,868
Dec 2, 20250.030.030.030.030.03-4,009
Dec 1, 20250.030.030.030.030.03-3.45%23,730
Nov 28, 20250.030.030.030.030.033.57%72,562
Nov 27, 20250.030.030.030.030.03-1,461
Nov 26, 20250.030.030.030.030.03-6.67%128,378
Nov 25, 20250.030.030.030.030.037.14%88,384
Nov 24, 20250.030.030.030.030.03-25,987
Nov 21, 20250.030.030.030.030.033.70%56,086
Nov 20, 20250.030.030.030.030.033.85%33,343
Nov 19, 20250.030.030.030.030.03-13.33%178,887
Nov 18, 20250.030.030.030.030.03-639,103
Nov 17, 20250.030.030.030.030.03-144,334
Nov 14, 20250.030.030.030.030.03-20,175
Nov 13, 20250.030.030.030.030.03-3.23%597,297
Nov 12, 20250.030.030.030.030.03-8.82%69,488
Nov 11, 20250.030.030.030.030.0313.33%420,553
Nov 10, 20250.030.030.030.030.037.14%86,557
Nov 7, 20250.030.030.030.030.03-38,798
Nov 6, 20250.030.030.030.030.03-6.67%37,921
Nov 5, 20250.030.030.030.030.03-3.23%337,189
Nov 4, 20250.030.030.030.030.03-289,223
Nov 3, 20250.040.040.030.030.03-11.43%430,071
Oct 31, 20250.040.040.040.040.03-93,639
Oct 30, 20250.040.040.040.040.032.94%50,958
Oct 29, 20250.030.030.030.030.03-21,691
Oct 28, 20250.040.040.030.030.03-2.86%90,831
Oct 24, 20250.040.040.040.040.03-7.89%187,069
Oct 23, 20250.040.040.040.040.04-2.56%110,741
Oct 22, 20250.040.040.040.040.045.41%103,042
Oct 21, 20250.040.040.040.040.042.78%6,064
Oct 20, 20250.040.040.040.040.04-15,589
Oct 17, 20250.040.040.040.040.04-2.70%126,586
Oct 16, 20250.040.040.040.040.04-7.50%113,730
Oct 15, 20250.040.040.040.040.04-2.44%104,885
Oct 14, 20250.040.040.040.040.04-52,657
Oct 13, 20250.040.040.040.040.0410.81%284,305
Oct 10, 20250.040.040.040.040.04-470,730