ASX · RZI · stock
Raiz Invest Limited (RZI) stock price history
Every ASX trading session of Raiz Invest Limited from Jun 21, 2018 to Nov 12, 2026: 2,143 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.
RZI adjusted close, 2018 to 2026
- A$2.06
- All time high, 2021
- A$0.8500
- 52 week high, A$0.2600 low
- 2,143
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RZI key facts
- Raiz Invest Limited (RZI) closed at A$0.4150 on Nov 12, 2026 on ASX.
- RZI's all time high close is A$2.06, set on Feb 17, 2021; its all time low close is A$0.3000 on Mar 22, 2020.
- RZI's 52 week range is A$0.2600 to A$0.8500.
- RZI returned -55.9% over the year to Nov 12, 2026 and -75.0% over five years.
- Since Jun 21, 2018 RZI returned -70%, -13.5% a year compounded.
- RZI's deepest drawdown was -85.4% from Aug 16, 2021 to Oct 14, 2026.
- DataCedar holds 2,143 daily sessions of RZI history from Jun 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RZI price chart, 2018 to 2026
RZI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.0% |
| 3 months | -32.0% |
| 6 months | -29.1% |
| Year to date | -45.8% |
| 1 year | -55.9% |
| 3 years | +3.7% |
| 5 years | -75.0% |
| 10 years | n/a |
| Since Jun 21, 2018 | -70.4% |
| Compound annual growth, 8.4 years | -13.5% |
RZI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.06 on Feb 17, 2021
- All time low close
- A$0.3000 on Mar 22, 2020
- 52 week high
- A$0.8500 on Dec 4, 2025
- 52 week low
- A$0.2600 on Oct 12, 2026
- Deepest drawdown
- -85.4% from Aug 16, 2021 to Oct 14, 2026, not yet recovered
- Best single session
- +24.4% on Apr 28, 2020
- Worst single session
- -32.0% on Oct 12, 2026
- Volatility, 1 year annualised
- 66.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2022, -77%
RZI 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. 2018 starts on Jun 21, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7650 | A$0.8150 | A$0.2600 | A$0.4150 | -45.8% | 38.2M | 235 |
| 2025 | A$0.5400 | A$0.9600 | A$0.4250 | A$0.7650 | +40.4% | 24.7M | 253 |
| 2024 | A$0.3950 | A$0.6000 | A$0.3300 | A$0.5450 | +36.3% | 15.5M | 254 |
| 2023 | A$0.4100 | A$0.6150 | A$0.2900 | A$0.4000 | -2.4% | 9.8M | 252 |
| 2022 | A$1.79 | A$1.79 | A$0.3900 | A$0.4100 | -76.9% | 22.9M | 251 |
| 2021 | A$0.9450 | A$2.20 | A$0.9300 | A$1.77 | +87.8% | 47.4M | 254 |
| 2020 | A$0.8600 | A$1.03 | A$0.3000 | A$0.9450 | +8.6% | 22.6M | 255 |
| 2019 | A$0.4650 | A$1.17 | A$0.4200 | A$0.8700 | +87.1% | 25.6M | 253 |
| 2018 | A$1.79 | A$1.79 | A$0.4600 | A$0.4650 | n/a | 9.7M | 136 |
RZI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.4150 | -1.2% |
| October 2026 | A$0.4200 | -14.3% |
| September 2026 | A$0.4900 | -21.0% |
| August 2026 | A$0.6200 | +13.8% |
| July 2026 | A$0.5450 | +2.8% |
| June 2026 | A$0.5300 | -7.0% |
| May 2026 | A$0.5700 | -2.6% |
| April 2026 | A$0.5850 | +7.3% |
| March 2026 | A$0.5450 | -14.8% |
| February 2026 | A$0.6400 | +2.0% |
| January 2026 | A$0.6275 | -18.0% |
| December 2025 | A$0.7650 | -10.0% |
About the RZI data
Daily bars. 2,143 sessions from Jun 21, 2018 to Nov 12, 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 Nov 6, 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 Jun 21, 2018, 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/asx%3ARZI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RZI share price history
