ASX · RLG · stock
RooLife Group Ltd (RLG) stock price history
Every ASX trading session of RooLife Group Ltd from Nov 15, 2016 to Sep 28, 2026: 2,496 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RLG adjusted close, 2016 to 2026
- A$0.1811
- All time high, 2017
- A$0.0065
- 52 week high, A$0.0020 low
- 2,496
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RLG key facts
- RooLife Group Ltd (RLG) closed at A$0.0050 on Sep 28, 2026 on ASX.
- RLG's all time high close is A$0.1811, set on Mar 23, 2017; its all time low close is A$0.0020 on Jun 18, 2026.
- RLG's 52 week range is A$0.0020 to A$0.0065.
- RLG returned 0.0% over the year to Sep 28, 2026 and -77.3% over five years.
- Since Nov 15, 2016 RLG returned -97%, -29.7% a year compounded.
- RLG's deepest drawdown was -98.9% from Mar 23, 2017 to Jun 18, 2026.
- DataCedar holds 2,496 daily sessions of RLG history from Nov 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RLG price chart, 2016 to 2026
RLG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +150.0% |
| 6 months | +42.9% |
| Year to date | +25.0% |
| 1 year | 0.0% |
| 3 years | -61.5% |
| 5 years | -77.3% |
| 10 years | n/a |
| Since Nov 15, 2016 | -96.9% |
| Compound annual growth, 9.9 years | -29.7% |
RLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.1811 on Mar 23, 2017
- All time low close
- A$0.0020 on Jun 18, 2026
- 52 week high
- A$0.0065 on Dec 1, 2025
- 52 week low
- A$0.0020 on Jun 17, 2026
- Deepest drawdown
- -98.9% from Mar 23, 2017 to Jun 18, 2026, not yet recovered
- Best single session
- +185.7% on Apr 20, 2020
- Worst single session
- -33.3% on Jun 26, 2026
- Volatility, 1 year annualised
- 201.2%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2019, +6%
- Worst calendar year
- 2018, -72%
RLG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 15, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0040 | A$0.0060 | A$0.0020 | A$0.0050 | +25.0% | 479.6M | 188 |
| 2025 | A$0.0040 | A$0.0130 | A$0.0030 | A$0.0040 | -20.0% | 853.5M | 253 |
| 2024 | A$0.0080 | A$0.0120 | A$0.0030 | A$0.0050 | -44.4% | 143.2M | 254 |
| 2023 | A$0.0100 | A$0.0200 | A$0.0060 | A$0.0090 | -10.0% | 239.8M | 252 |
| 2022 | A$0.0210 | A$0.0210 | A$0.0080 | A$0.0100 | -52.4% | 137.2M | 251 |
| 2021 | A$0.0230 | A$0.0370 | A$0.0190 | A$0.0210 | -8.7% | 310M | 254 |
| 2020 | A$0.0362 | A$0.0548 | A$0.0098 | A$0.0230 | -34.7% | 776.8M | 255 |
| 2019 | A$0.0333 | A$0.0676 | A$0.0304 | A$0.0352 | +5.9% | 141.4M | 253 |
| 2018 | A$0.1322 | A$0.1371 | A$0.0255 | A$0.0333 | -71.7% | 26M | 253 |
| 2017 | A$0.1322 | A$0.1958 | A$0.0881 | A$0.1175 | -11.1% | 17.9M | 252 |
| 2016 | A$0.1567 | A$0.1762 | A$0.1273 | A$0.1322 | n/a | 3.3M | 31 |
RLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0050 | 0.0% |
| August 2026 | A$0.0050 | +25.0% |
| July 2026 | A$0.0040 | +100.0% |
| June 2026 | A$0.0020 | -33.3% |
| May 2026 | A$0.0030 | -25.0% |
| April 2026 | A$0.0040 | +14.3% |
| March 2026 | A$0.0035 | -12.5% |
| February 2026 | A$0.0040 | 0.0% |
| January 2026 | A$0.0040 | 0.0% |
| December 2025 | A$0.0040 | 0.0% |
| November 2025 | A$0.0040 | -20.0% |
| October 2025 | A$0.0050 | 0.0% |
About the RLG data
Daily bars. 2,496 sessions from Nov 15, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RLG share price history
