Avita Medical Ltd (RCEL) Historical Stock Data
3.50 ↓0.05 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCEL is down -0.23% a day on average. There have been 13 days where Avita Medical Ltd closed green and 17 days where RCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.48 | 3.68 | 180.48K |
| 2025-12-04 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.50 | 3.63 | 102.86K |
| 2025-12-03 | 3.58 | 3.51 | ↓$0.07 (-1.96%) | 3.42 | 3.58 | 240.43K |
| 2025-12-02 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.55 | 3.75 | 159.10K |
| 2025-12-01 | 3.70 | 3.59 | ↓$0.11 (-2.97%) | 3.56 | 3.79 | 324.93K |
| 2025-11-28 | 3.90 | 3.70 | ↓$0.20 (-5.13%) | 3.67 | 3.90 | 158.91K |
| 2025-11-26 | 3.75 | 3.91 | ↑$0.16 (4.27%) | 3.75 | 3.93 | 161.30K |
| 2025-11-25 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.70 | 3.86 | 173.05K |
| 2025-11-24 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.64 | 3.84 | 292.76K |
| 2025-11-21 | 3.78 | 3.79 | ↑$0.01 (0.26%) | 3.72 | 3.91 | 272.92K |
| 2025-11-20 | 4.09 | 3.84 | ↓$0.25 (-6.11%) | 3.84 | 4.09 | 305.37K |
| 2025-11-19 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.82 | 4.08 | 129.69K |
| 2025-11-18 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.80 | 4.04 | 285.49K |
| 2025-11-17 | 3.74 | 3.86 | ↑$0.12 (3.21%) | 3.66 | 4.01 | 183.79K |
| 2025-11-14 | 3.60 | 3.75 | ↑$0.15 (4.16%) | 3.51 | 3.81 | 125.71K |
| 2025-11-13 | 3.78 | 3.74 | ↓$0.04 (-1.06%) | 3.66 | 3.82 | 250.11K |
| 2025-11-12 | 3.92 | 3.78 | ↓$0.14 (-3.57%) | 3.73 | 3.92 | 184.58K |
| 2025-11-11 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.78 | 4.03 | 127.26K |
| 2025-11-10 | 3.81 | 3.97 | ↑$0.16 (4.20%) | 3.74 | 4.03 | 166.78K |
| 2025-11-07 | 3.37 | 3.77 | ↑$0.40 (11.87%) | 3.35 | 3.80 | 260.42K |
| 2025-11-06 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.36 | 3.53 | 195.97K |
| 2025-11-05 | 3.63 | 3.50 | ↓$0.13 (-3.58%) | 3.37 | 3.69 | 196.93K |
| 2025-11-04 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.60 | 3.91 | 131.33K |
| 2025-11-03 | 3.85 | 3.78 | ↓$0.07 (-1.82%) | 3.68 | 3.85 | 108K |
| 2025-10-31 | 3.67 | 3.87 | ↑$0.20 (5.45%) | 3.67 | 4.02 | 378.73K |
| 2025-10-30 | 3.74 | 3.67 | ↓$0.07 (-1.87%) | 3.64 | 3.78 | 105K |
| 2025-10-29 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.64 | 3.84 | 173.26K |
| 2025-10-28 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.65 | 3.85 | 147.91K |
| 2025-10-27 | 3.95 | 3.79 | ↓$0.16 (-4.05%) | 3.77 | 3.95 | 316.93K |
| 2025-10-24 | 4.09 | 3.97 | ↓$0.12 (-2.93%) | 3.91 | 4.15 | 160.98K |
Create an account or log in to view more rows.
$RCEL Algorithms are playing games
$RCEL HOLDING LONG AND STRONG!!!
$RCEL due for a spike!
$RCEL holy fuck
$RCEL News?
$RCEL yes
keep going down
let's go
stop stalling
$RCEL Bullish AF ??
$RCEL lets see if it can hold the line
$RCEL headed back to all time highs shortly
$RCEL holding and buying these dips is so easy.