ASX · RXL · stock
Rox Resources Limited (RXL) stock price history
Every ASX trading session of Rox Resources Limited from Apr 27, 2004 to Sep 28, 2026: 5,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
RXL adjusted close, 2004 to 2026
- A$6.06
- All time high, 2006
- A$0.6550
- 52 week high, A$0.3500 low
- 5,677
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
RXL key facts
- Rox Resources Limited (RXL) closed at A$0.5850 on Sep 28, 2026 on ASX.
- RXL's all time high close is A$6.06, set on May 1, 2006; its all time low close is A$0.0899 on Dec 18, 2018.
- RXL's 52 week range is A$0.3500 to A$0.6550.
- RXL returned +23.2% over the year to Sep 28, 2026 and +64.8% over five years.
- Over ten years RXL returned +185%, +11.0% a year compounded.
- RXL's deepest drawdown was -98.5% from May 1, 2006 to Dec 18, 2018.
- DataCedar holds 5,677 daily sessions of RXL history from Apr 27, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RXL price chart, 2004 to 2026
RXL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +50.0% |
| 6 months | +39.3% |
| Year to date | +18.2% |
| 1 year | +23.2% |
| 3 years | +160.0% |
| 5 years | +64.8% |
| 10 years | +184.6% |
| Since Apr 27, 2004 | -71.3% |
| Compound annual growth, 22.4 years | -5.4% |
RXL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.06 on May 1, 2006
- All time low close
- A$0.0899 on Dec 18, 2018
- 52 week high
- A$0.6550 on Sep 7, 2026
- 52 week low
- A$0.3500 on Nov 17, 2025
- Deepest drawdown
- -98.5% from May 1, 2006 to Dec 18, 2018, not yet recovered
- Best single session
- +135.3% on Jul 22, 2010
- Worst single session
- -36.7% on Dec 9, 2008
- Volatility, 1 year annualised
- 67.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2006, +305%
- Worst calendar year
- 2008, -86%
RXL 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. 2004 starts on Apr 27, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4900 | A$0.6550 | A$0.3500 | A$0.5850 | +18.2% | 540.3M | 188 |
| 2025 | A$0.2000 | A$0.5950 | A$0.1950 | A$0.4950 | +147.5% | 512.8M | 253 |
| 2024 | A$0.1800 | A$0.2400 | A$0.1150 | A$0.2000 | +8.1% | 148.9M | 254 |
| 2023 | A$0.1800 | A$0.4600 | A$0.1450 | A$0.1850 | +5.7% | 140M | 252 |
| 2022 | A$0.3700 | A$0.6000 | A$0.1400 | A$0.1750 | -52.1% | 65.8M | 251 |
| 2021 | A$0.6552 | A$0.7066 | A$0.3126 | A$0.3650 | -44.3% | 80.7M | 254 |
| 2020 | A$0.3340 | A$1.26 | A$0.1670 | A$0.6552 | +96.2% | 298.4M | 255 |
| 2019 | A$0.1156 | A$0.4496 | A$0.0899 | A$0.3340 | +188.9% | 100.3M | 253 |
| 2018 | A$0.1799 | A$0.2312 | A$0.0899 | A$0.1156 | -35.7% | 33.3M | 253 |
| 2017 | A$0.1799 | A$0.3083 | A$0.1542 | A$0.1799 | 0.0% | 37.1M | 252 |
| 2016 | A$0.1670 | A$0.4239 | A$0.1156 | A$0.1799 | +16.7% | 55.6M | 253 |
| 2015 | A$0.3704 | A$0.4088 | A$0.1542 | A$0.1542 | -56.9% | 26.5M | 255 |
| 2014 | A$0.4215 | A$0.7664 | A$0.3066 | A$0.3577 | -15.2% | 74.1M | 253 |
| 2013 | A$0.7792 | A$1.47 | A$0.3193 | A$0.4215 | -43.1% | 169.8M | 253 |
| 2012 | A$0.3066 | A$1.01 | A$0.1661 | A$0.7409 | +132.0% | 51.9M | 253 |
| 2011 | A$0.6770 | A$0.8814 | A$0.3066 | A$0.3193 | -51.9% | 29.1M | 248 |
| 2010 | A$0.2810 | A$1.60 | A$0.1405 | A$0.6642 | +136.4% | 74.4M | 253 |
| 2009 | A$0.3006 | A$0.6612 | A$0.1788 | A$0.2810 | -6.5% | 10M | 254 |
| 2008 | A$2.16 | A$2.39 | A$0.2099 | A$0.3006 | -86.1% | 2.7M | 254 |
| 2007 | A$5.01 | A$5.07 | A$1.17 | A$2.16 | -56.5% | 4M | 253 |
| 2006 | A$1.22 | A$7.58 | A$1.14 | A$4.96 | +304.8% | 6.4M | 252 |
| 2005 | A$1.40 | A$2.10 | A$1.05 | A$1.22 | -12.5% | 1.8M | 252 |
| 2004 | A$2.22 | A$2.22 | A$1.28 | A$1.40 | n/a | 1.5M | 179 |
RXL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.5850 | -0.8% |
| August 2026 | A$0.5900 | +53.2% |
| July 2026 | A$0.3850 | -2.5% |
| June 2026 | A$0.3950 | -7.1% |
| May 2026 | A$0.4250 | +4.9% |
| April 2026 | A$0.4050 | -13.8% |
| March 2026 | A$0.4700 | -18.3% |
| February 2026 | A$0.5750 | +2.7% |
| January 2026 | A$0.5600 | +13.1% |
| December 2025 | A$0.4950 | +20.7% |
| November 2025 | A$0.4100 | -7.9% |
| October 2025 | A$0.4450 | -7.3% |
About the RXL data
Daily bars. 5,677 sessions from Apr 27, 2004 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 21, 2026 forward, most recent session Sep 29, 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 Apr 27, 2004, 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/RXL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RXL share price history
