Richland Resources Ltd (DI) (RLD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Richland Resources Ltd (DI)

Date Open High Low Close* Volume
07/12/2020 2.63p 2.70p 2.53p 2.63p 149410
04/12/2020 2.63p 2.70p 2.45p 2.63p 2609476
03/12/2020 2.63p 2.63p 2.50p 2.63p 209711
02/12/2020 2.63p 2.63p 2.50p 2.63p 1034197
01/12/2020 2.68p 2.68p 2.50p 2.63p 1641474
30/11/2020 2.85p 2.85p 2.60p 2.68p 895393
27/11/2020 2.85p 2.85p 2.75p 2.85p 267390
26/11/2020 3.00p 3.00p 2.60p 2.85p 1250545
25/11/2020 2.75p 3.13p 2.75p 3.00p 202657
24/11/2020 0.33p 0.30p 0.30p 0.33p 0
23/11/2020 0.33p 0.30p 0.30p 0.33p 0
20/11/2020 0.33p 0.30p 0.30p 0.33p 0
19/11/2020 0.33p 0.30p 0.30p 0.33p 0
18/11/2020 0.33p 0.30p 0.30p 0.33p 0
17/11/2020 0.33p 0.30p 0.30p 0.33p 0
16/11/2020 0.33p 0.30p 0.30p 0.33p 0
13/11/2020 0.33p 0.30p 0.30p 0.33p 0
12/11/2020 0.33p 0.33p 0.30p 0.33p 0
10/11/2020 0.33p 0.33p 0.33p 0.33p 0
09/11/2020 0.33p 0.33p 0.33p 0.33p 0
06/11/2020 0.33p 0.33p 0.33p 0.33p 0
05/11/2020 0.33p 0.33p 0.33p 0.33p 0
04/11/2020 0.33p 0.33p 0.33p 0.33p 0
03/11/2020 0.33p 0.33p 0.33p 0.33p 0
02/11/2020 0.33p 0.33p 0.33p 0.33p 0
30/10/2020 0.33p 0.33p 0.33p 0.33p 0
29/10/2020 0.33p 0.33p 0.33p 0.33p 0
28/10/2020 0.33p 0.33p 0.33p 0.33p 0
27/10/2020 0.33p 0.33p 0.33p 0.33p 0
26/10/2020 0.33p 0.33p 0.33p 0.33p 0
23/10/2020 0.33p 0.33p 0.33p 0.33p 0
22/10/2020 0.33p 0.33p 0.33p 0.33p 0
21/10/2020 0.33p 0.33p 0.33p 0.33p 0
20/10/2020 0.33p 0.33p 0.33p 0.33p 0
19/10/2020 0.33p 0.33p 0.33p 0.33p 0
16/10/2020 0.33p 0.33p 0.33p 0.33p 0
15/10/2020 0.33p 0.33p 0.33p 0.33p 0
14/10/2020 0.33p 0.33p 0.33p 0.33p 0
13/10/2020 0.33p 0.33p 0.33p 0.33p 0
12/10/2020 0.33p 0.33p 0.33p 0.33p 0
09/10/2020 0.33p 0.33p 0.33p 0.33p 0
08/10/2020 0.33p 0.33p 0.33p 0.33p 0
07/10/2020 0.33p 0.33p 0.33p 0.33p 0
06/10/2020 0.33p 0.33p 0.33p 0.33p 0
05/10/2020 0.33p 0.33p 0.33p 0.33p 0
02/10/2020 0.33p 0.33p 0.33p 0.33p 0
01/10/2020 0.33p 0.33p 0.33p 0.33p 0
30/09/2020 0.33p 0.33p 0.33p 0.33p 0
29/09/2020 0.33p 0.33p 0.33p 0.33p 0
28/09/2020 0.33p 0.33p 0.33p 0.33p 0
25/09/2020 0.33p 0.33p 0.33p 0.33p 0
24/09/2020 0.33p 0.33p 0.33p 0.33p 0
23/09/2020 0.33p 0.33p 0.33p 0.33p 0
22/09/2020 0.33p 0.33p 0.33p 0.33p 0
21/09/2020 0.33p 0.33p 0.33p 0.33p 0
18/09/2020 0.33p 0.33p 0.33p 0.33p 0
17/09/2020 0.33p 0.33p 0.33p 0.33p 0
16/09/2020 0.33p 0.33p 0.33p 0.33p 0
15/09/2020 0.33p 0.33p 0.33p 0.33p 0
14/09/2020 0.33p 0.33p 0.33p 0.33p 0
11/09/2020 0.33p 0.33p 0.33p 0.33p 0
10/09/2020 0.33p 0.33p 0.33p 0.33p 0
09/09/2020 0.33p 0.33p 0.33p 0.33p 0
08/09/2020 0.33p 0.33p 0.33p 0.33p 0
07/09/2020 0.33p 0.33p 0.33p 0.33p 0
04/09/2020 0.33p 0.33p 0.33p 0.33p 0
03/09/2020 0.33p 0.33p 0.33p 0.33p 0
02/09/2020 0.33p 0.33p 0.33p 0.33p 0
01/09/2020 0.33p 0.33p 0.33p 0.33p 0
28/08/2020 0.33p 0.33p 0.33p 0.33p 0
27/08/2020 0.33p 0.33p 0.33p 0.33p 0
26/08/2020 0.33p 0.33p 0.33p 0.33p 0
25/08/2020 0.33p 0.33p 0.33p 0.33p 0
24/08/2020 0.33p 0.33p 0.33p 0.33p 0
21/08/2020 0.33p 0.33p 0.33p 0.33p 0
20/08/2020 0.33p 0.33p 0.33p 0.33p 0
19/08/2020 0.33p 0.33p 0.33p 0.33p 0
17/08/2020 0.33p 0.33p 0.33p 0.33p 0
14/08/2020 0.33p 0.33p 0.33p 0.33p 0
13/08/2020 0.33p 0.33p 0.33p 0.33p 0
12/08/2020 0.33p 0.33p 0.33p 0.33p 0
11/08/2020 0.33p 0.33p 0.33p 0.33p 0
07/08/2020 0.33p 0.33p 0.33p 0.33p 0
04/08/2020 0.33p 0.33p 0.33p 0.33p 0
03/08/2020 0.33p 0.33p 0.33p 0.33p 0
31/07/2020 0.33p 0.33p 0.33p 0.33p 0
30/07/2020 0.33p 0.33p 0.33p 0.33p 0
29/07/2020 0.33p 0.33p 0.33p 0.33p 0
28/07/2020 0.33p 0.33p 0.33p 0.33p 0
24/07/2020 0.33p 0.33p 0.33p 0.33p 0
23/07/2020 0.33p 0.33p 0.33p 0.33p 0
22/07/2020 0.33p 0.33p 0.33p 0.33p 0
21/07/2020 0.33p 0.33p 0.33p 0.33p 0
20/07/2020 0.27p 0.33p 0.33p 0.33p 0
17/07/2020 0.27p 0.33p 0.33p 0.33p 0
15/07/2020 0.27p 0.33p 0.33p 0.33p 0
14/07/2020 0.27p 0.33p 0.33p 0.33p 0
13/07/2020 0.27p 0.33p 0.33p 0.33p 0
10/07/2020 0.27p 0.33p 0.33p 0.33p 0
09/07/2020 0.27p 0.33p 0.33p 0.33p 0
08/07/2020 0.27p 0.33p 0.33p 0.33p 0
07/07/2020 0.27p 0.33p 0.33p 0.33p 0
06/07/2020 0.27p 0.33p 0.33p 0.33p 0
03/07/2020 0.27p 0.33p 0.33p 0.33p 0
02/07/2020 0.27p 0.33p 0.33p 0.33p 0
01/07/2020 0.27p 0.33p 0.33p 0.33p 0
30/06/2020 0.27p 0.34p 0.20p 0.33p 28305066
29/06/2020 0.25p 0.29p 0.25p 0.27p 7906723
26/06/2020 0.27p 0.27p 0.23p 0.25p 17719849
25/06/2020 0.27p 0.27p 0.26p 0.27p 1879969
24/06/2020 0.28p 0.28p 0.26p 0.27p 3151568
23/06/2020 0.28p 0.30p 0.27p 0.28p 16121389
22/06/2020 0.26p 0.28p 0.25p 0.26p 3446660
19/06/2020 0.26p 0.26p 0.26p 0.26p 605957
18/06/2020 0.26p 0.26p 0.25p 0.26p 2377528
17/06/2020 0.24p 0.27p 0.23p 0.26p 9978274
16/06/2020 0.25p 0.26p 0.23p 0.24p 5116455
15/06/2020 0.26p 0.26p 0.25p 0.25p 1241426
12/06/2020 0.26p 0.26p 0.25p 0.26p 1494048
11/06/2020 0.26p 0.26p 0.25p 0.26p 100000
10/06/2020 0.26p 0.27p 0.25p 0.26p 972883
09/06/2020 0.26p 0.27p 0.25p 0.26p 481895
08/06/2020 0.26p 0.26p 0.25p 0.26p 667593
05/06/2020 0.26p 0.26p 0.25p 0.26p 1960000
04/06/2020 0.23p 0.27p 0.23p 0.26p 4934539
03/06/2020 0.29p 0.29p 0.21p 0.23p 18288368
02/06/2020 0.31p 0.31p 0.27p 0.29p 3557401
01/06/2020 0.31p 0.31p 0.30p 0.31p 1293120
29/05/2020 0.31p 0.32p 0.30p 0.31p 6369751
28/05/2020 0.32p 0.32p 0.30p 0.31p 7724539
27/05/2020 0.33p 0.35p 0.31p 0.32p 2804371
26/05/2020 0.32p 0.35p 0.31p 0.33p 3077688
25/05/2020 0.32p 0.32p 0.31p 0.32p 1743731
22/05/2020 0.32p 0.32p 0.31p 0.32p 1743731
21/05/2020 0.31p 0.32p 0.31p 0.32p 5895452
20/05/2020 0.31p 0.32p 0.31p 0.31p 7103313
19/05/2020 0.32p 0.32p 0.30p 0.31p 7795965
18/05/2020 0.34p 0.35p 0.30p 0.32p 1524492
15/05/2020 0.34p 0.35p 0.32p 0.34p 3795686
14/05/2020 0.35p 0.36p 0.32p 0.34p 9083010
13/05/2020 0.34p 0.42p 0.33p 0.35p 19846255
12/05/2020 0.33p 0.35p 0.32p 0.34p 2898686
11/05/2020 0.34p 0.36p 0.31p 0.33p 4435144
08/05/2020 0.34p 0.38p 0.32p 0.36p 10394219
07/05/2020 0.34p 0.38p 0.32p 0.36p 10394219
06/05/2020 0.34p 0.35p 0.33p 0.34p 1204968
05/05/2020 0.32p 0.35p 0.31p 0.34p 7067457
04/05/2020 0.28p 0.33p 0.28p 0.32p 9177621
01/05/2020 0.30p 0.30p 0.24p 0.28p 9535280
30/04/2020 0.29p 0.31p 0.28p 0.30p 8167732
29/04/2020 0.35p 0.37p 0.28p 0.29p 13807629
28/04/2020 0.37p 0.40p 0.33p 0.35p 8732195
27/04/2020 0.31p 0.40p 0.31p 0.37p 18567624
24/04/2020 0.32p 0.32p 0.30p 0.31p 11474371
23/04/2020 0.24p 0.35p 0.24p 0.32p 46009652
22/04/2020 0.22p 0.26p 0.22p 0.24p 8101249
21/04/2020 0.21p 0.23p 0.19p 0.22p 6252944
20/04/2020 0.21p 0.22p 0.20p 0.21p 1819382
17/04/2020 0.21p 0.22p 0.19p 0.21p 3338185
16/04/2020 0.20p 0.21p 0.19p 0.19p 9800343
15/04/2020 0.20p 0.21p 0.19p 0.20p 1186472
14/04/2020 0.21p 0.22p 0.19p 0.20p 4056381
13/04/2020 0.22p 0.22p 0.19p 0.21p 1827852
10/04/2020 0.22p 0.22p 0.19p 0.21p 1827852
09/04/2020 0.22p 0.22p 0.19p 0.21p 1827852
08/04/2020 0.21p 0.22p 0.20p 0.21p 5067435
07/04/2020 0.26p 0.26p 0.19p 0.21p 16112167
06/04/2020 0.24p 0.26p 0.24p 0.26p 9138983
03/04/2020 0.25p 0.27p 0.23p 0.24p 10113706
02/04/2020 0.23p 0.25p 0.22p 0.25p 39643716
01/04/2020 0.21p 0.25p 0.20p 0.23p 19262212
31/03/2020 0.18p 0.25p 0.18p 0.21p 26212014
30/03/2020 0.16p 0.18p 0.15p 0.18p 10483957
27/03/2020 0.14p 0.16p 0.14p 0.16p 22848090
26/03/2020 0.14p 0.15p 0.14p 0.14p 10338943
25/03/2020 0.14p 0.14p 0.13p 0.14p 7185051
24/03/2020 0.14p 0.14p 0.13p 0.14p 6192340
23/03/2020 0.13p 0.14p 0.12p 0.14p 12286804
20/03/2020 0.11p 0.13p 0.10p 0.13p 20980820
19/03/2020 0.11p 0.11p 0.10p 0.11p 2304971
18/03/2020 0.11p 0.11p 0.10p 0.11p 16407898
17/03/2020 0.13p 0.13p 0.10p 0.11p 10476193
16/03/2020 0.13p 0.13p 0.12p 0.13p 5741219
13/03/2020 0.13p 0.13p 0.12p 0.13p 13412201
12/03/2020 0.15p 0.15p 0.12p 0.13p 13637301
11/03/2020 0.15p 0.16p 0.14p 0.15p 19603328
10/03/2020 0.14p 0.15p 0.14p 0.15p 23017496
09/03/2020 0.14p 0.14p 0.13p 0.14p 3963814
06/03/2020 0.14p 0.14p 0.13p 0.14p 10479810
05/03/2020 0.14p 0.14p 0.13p 0.14p 4245644
04/03/2020 0.14p 0.15p 0.13p 0.14p 28874146
03/03/2020 0.12p 0.14p 0.11p 0.14p 29283042
02/03/2020 0.11p 0.12p 0.10p 0.12p 18062020
28/02/2020 0.11p 0.11p 0.10p 0.11p 22136724
27/02/2020 0.11p 0.11p 0.10p 0.11p 10607434
26/02/2020 0.12p 0.12p 0.10p 0.11p 35006792
25/02/2020 0.11p 0.13p 0.10p 0.12p 64925560
24/02/2020 0.10p 0.11p 0.10p 0.11p 11676950
21/02/2020 0.09p 0.10p 0.09p 0.10p 17884674
20/02/2020 0.08p 0.10p 0.08p 0.09p 38974420

*Close Price adjusted for both dividends and splits