Red Rock Resources (RRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Rock Resources

Date Open High Low Close* Volume
27/01/2017 0.65p 0.66p 0.63p 0.63p 669611
26/01/2017 0.65p 0.66p 0.63p 0.65p 794545
25/01/2017 0.68p 0.68p 0.63p 0.65p 7486295
24/01/2017 0.73p 0.79p 0.65p 0.68p 14820184
23/01/2017 0.68p 0.92p 0.68p 0.73p 59300720
20/01/2017 0.70p 0.73p 0.69p 0.73p 10580722
19/01/2017 0.68p 0.72p 0.67p 0.70p 13348214
18/01/2017 0.63p 0.70p 0.63p 0.68p 13072254
17/01/2017 0.63p 0.69p 0.61p 0.63p 5703330
16/01/2017 0.53p 0.64p 0.53p 0.63p 21219300
13/01/2017 0.53p 0.55p 0.51p 0.53p 6322306
12/01/2017 0.48p 0.54p 0.48p 0.53p 7227077
11/01/2017 0.58p 0.59p 0.53p 0.59p 1438636
10/01/2017 0.58p 0.58p 0.55p 0.58p 498005
09/01/2017 0.58p 0.58p 0.55p 0.58p 9005822
06/01/2017 0.58p 0.58p 0.56p 0.58p 359294
05/01/2017 0.58p 0.58p 0.57p 0.58p 193818
04/01/2017 0.58p 0.60p 0.57p 0.58p 1098698
03/01/2017 0.58p 0.65p 0.57p 0.58p 7418859
30/12/2016 0.58p 0.60p 0.57p 0.58p 1266933
29/12/2016 0.60p 0.61p 0.57p 0.58p 1264007
28/12/2016 0.63p 0.63p 0.56p 0.60p 2524882
23/12/2016 0.63p 0.63p 0.60p 0.63p 1590582
22/12/2016 0.63p 0.63p 0.61p 0.63p 524231
21/12/2016 0.63p 0.64p 0.61p 0.63p 137014
20/12/2016 0.63p 0.64p 0.62p 0.63p 5811672
19/12/2016 0.65p 0.67p 0.63p 0.63p 1937966
16/12/2016 0.65p 0.67p 0.63p 0.65p 1119280
15/12/2016 0.65p 0.67p 0.63p 0.65p 4499345
14/12/2016 0.65p 0.67p 0.63p 0.65p 1710163
13/12/2016 0.63p 0.67p 0.62p 0.65p 5352055
12/12/2016 0.63p 0.65p 0.61p 0.63p 6245936
09/12/2016 0.63p 0.64p 0.61p 0.63p 1092124
08/12/2016 0.68p 0.69p 0.61p 0.63p 7790254
07/12/2016 0.68p 0.72p 0.67p 0.68p 6483442
06/12/2016 0.73p 0.73p 0.66p 0.68p 5919145
05/12/2016 0.75p 0.77p 0.71p 0.73p 13206458
02/12/2016 0.68p 0.77p 0.68p 0.75p 23426716
01/12/2016 0.58p 0.70p 0.58p 0.68p 18734374
30/11/2016 0.63p 0.63p 0.58p 0.58p 2719162
29/11/2016 0.60p 0.65p 0.58p 0.63p 8942867
28/11/2016 0.58p 0.62p 0.57p 0.60p 6802476
25/11/2016 0.50p 0.62p 0.46p 0.58p 38792024
24/11/2016 0.50p 0.52p 0.46p 0.50p 7557216
23/11/2016 0.48p 0.53p 0.46p 0.50p 10885576
22/11/2016 0.43p 0.48p 0.42p 0.48p 5983634
21/11/2016 0.45p 0.49p 0.41p 0.43p 16339188
18/11/2016 0.43p 0.43p 0.38p 0.40p 808863
17/11/2016 0.43p 0.43p 0.40p 0.43p 1066268
16/11/2016 0.38p 0.44p 0.38p 0.43p 8461285
15/11/2016 0.38p 0.39p 0.36p 0.38p 618273
14/11/2016 0.38p 0.40p 0.36p 0.38p 1537122
11/11/2016 0.38p 0.40p 0.35p 0.39p 2431611
10/11/2016 0.38p 0.39p 0.35p 0.38p 1667014
09/11/2016 0.38p 0.38p 0.36p 0.38p 2656455
08/11/2016 0.38p 0.39p 0.36p 0.38p 1836825
07/11/2016 0.38p 0.38p 0.35p 0.38p 356519
04/11/2016 0.35p 0.40p 0.35p 0.38p 2008661
03/11/2016 0.38p 0.39p 0.33p 0.39p 1693914
02/11/2016 0.38p 0.38p 0.35p 0.38p 540153
01/11/2016 0.38p 0.40p 0.36p 0.38p 683583
31/10/2016 0.38p 0.39p 0.35p 0.39p 1649025
28/10/2016 0.35p 0.38p 0.35p 0.38p 4021416
27/10/2016 0.38p 0.38p 0.35p 0.35p 802076
26/10/2016 0.38p 0.38p 0.35p 0.38p 1709992
25/10/2016 0.38p 0.39p 0.36p 0.38p 943595
24/10/2016 0.38p 0.38p 0.36p 0.38p 1517954
21/10/2016 0.38p 0.39p 0.36p 0.38p 715388
20/10/2016 0.38p 0.39p 0.37p 0.38p 1141575
19/10/2016 0.38p 0.39p 0.36p 0.38p 3530066
18/10/2016 0.38p 0.39p 0.37p 0.38p 1245662
17/10/2016 0.40p 0.40p 0.37p 0.38p 1976755
14/10/2016 0.38p 0.43p 0.38p 0.40p 8568265
13/10/2016 0.38p 0.39p 0.35p 0.38p 879717
12/10/2016 0.38p 0.40p 0.38p 0.38p 2985946
11/10/2016 0.38p 0.38p 0.36p 0.38p 500000
10/10/2016 0.38p 0.38p 0.36p 0.38p 266673
07/10/2016 0.38p 0.40p 0.35p 0.38p 2347470
06/10/2016 0.38p 0.38p 0.35p 0.38p 5673965
05/10/2016 0.38p 0.40p 0.37p 0.38p 4764350
04/10/2016 0.38p 0.40p 0.37p 0.38p 819022
03/10/2016 0.38p 0.38p 0.38p 0.38p 159725
30/09/2016 0.40p 0.41p 0.38p 0.38p 1879565
29/09/2016 0.43p 0.43p 0.38p 0.40p 2113251
28/09/2016 0.43p 0.43p 0.40p 0.43p 969073
27/09/2016 0.40p 0.43p 0.38p 0.43p 2580404
26/09/2016 0.43p 0.43p 0.38p 0.40p 3710733
23/09/2016 0.43p 0.43p 0.40p 0.43p 159336
22/09/2016 0.43p 0.43p 0.40p 0.43p 878595
21/09/2016 0.43p 0.43p 0.40p 0.43p 664787
20/09/2016 0.43p 0.43p 0.40p 0.43p 1506628
19/09/2016 0.43p 0.44p 0.40p 0.43p 3090648
16/09/2016 0.43p 0.45p 0.41p 0.43p 4137150
15/09/2016 0.43p 0.44p 0.42p 0.43p 2042962
14/09/2016 0.43p 0.45p 0.42p 0.43p 1223495
13/09/2016 0.45p 0.47p 0.41p 0.43p 2230740
12/09/2016 0.45p 0.47p 0.43p 0.45p 926666
09/09/2016 0.43p 0.48p 0.42p 0.45p 4993775
08/09/2016 0.48p 0.48p 0.41p 0.43p 3586684
07/09/2016 0.48p 0.48p 0.45p 0.48p 3853693
06/09/2016 0.43p 0.49p 0.40p 0.48p 17099746
05/09/2016 0.40p 0.45p 0.38p 0.43p 7056226
02/09/2016 0.43p 0.43p 0.35p 0.40p 14568225
01/09/2016 0.43p 0.43p 0.39p 0.43p 5213589
31/08/2016 0.43p 0.43p 0.41p 0.43p 536102
30/08/2016 0.43p 0.43p 0.40p 0.43p 962804
26/08/2016 0.43p 0.45p 0.41p 0.43p 2446686
25/08/2016 0.43p 0.47p 0.42p 0.43p 6813142
24/08/2016 0.43p 0.44p 0.42p 0.43p 3295410
23/08/2016 0.43p 0.44p 0.40p 0.43p 517193
22/08/2016 0.43p 0.43p 0.41p 0.43p 464154
19/08/2016 0.43p 0.44p 0.41p 0.43p 2452563
18/08/2016 0.43p 0.44p 0.41p 0.43p 1019048
17/08/2016 0.43p 0.43p 0.38p 0.43p 4992632
16/08/2016 0.48p 0.48p 0.37p 0.43p 22065332
15/08/2016 0.48p 0.48p 0.45p 0.48p 4298321
12/08/2016 0.50p 0.52p 0.46p 0.48p 5994467
11/08/2016 0.53p 0.53p 0.48p 0.50p 4263419
10/08/2016 0.48p 0.54p 0.48p 0.53p 2260248
09/08/2016 0.48p 0.50p 0.47p 0.48p 873599
08/08/2016 0.48p 0.50p 0.45p 0.48p 4996876
05/08/2016 0.40p 0.49p 0.40p 0.48p 7439222
04/08/2016 0.40p 0.40p 0.38p 0.40p 438787
03/08/2016 0.40p 0.42p 0.38p 0.40p 483037
02/08/2016 0.40p 0.42p 0.38p 0.40p 2856428
01/08/2016 0.40p 0.42p 0.39p 0.40p 826006
29/07/2016 0.40p 0.42p 0.39p 0.40p 366554
28/07/2016 0.40p 0.42p 0.39p 0.40p 263654
27/07/2016 0.40p 0.42p 0.39p 0.40p 607879
26/07/2016 0.40p 0.42p 0.39p 0.40p 229658
25/07/2016 0.40p 0.42p 0.39p 0.40p 2067434
22/07/2016 0.43p 0.43p 0.40p 0.40p 1690449
21/07/2016 0.43p 0.43p 0.40p 0.43p 135479
20/07/2016 0.43p 0.43p 0.40p 0.43p 169041
19/07/2016 0.43p 0.44p 0.40p 0.43p 907303
18/07/2016 0.45p 0.45p 0.40p 0.43p 3959718
15/07/2016 0.45p 0.45p 0.42p 0.45p 1553718
14/07/2016 0.43p 0.48p 0.43p 0.45p 1647119
13/07/2016 0.43p 0.43p 0.40p 0.43p 1634684
12/07/2016 0.43p 0.43p 0.40p 0.43p 1419141
11/07/2016 0.43p 0.43p 0.40p 0.43p 1826074
08/07/2016 0.43p 0.43p 0.41p 0.43p 356200
07/07/2016 0.43p 0.43p 0.41p 0.43p 3950855
06/07/2016 0.43p 0.44p 0.38p 0.43p 9446770
05/07/2016 0.43p 0.43p 0.41p 0.43p 920055
04/07/2016 0.43p 0.44p 0.40p 0.43p 233280
01/07/2016 0.45p 0.47p 0.41p 0.43p 6203387
30/06/2016 0.45p 0.47p 0.42p 0.45p 785128
29/06/2016 0.45p 0.47p 0.43p 0.45p 964389
28/06/2016 0.45p 0.48p 0.45p 0.48p 1502152
27/06/2016 0.45p 0.49p 0.40p 0.45p 884370
24/06/2016 0.45p 0.50p 0.43p 0.45p 2199361
23/06/2016 0.53p 0.53p 0.51p 0.53p 92505
22/06/2016 0.48p 0.54p 0.48p 0.53p 5631034
21/06/2016 0.50p 0.50p 0.48p 0.48p 1460561
20/06/2016 0.50p 0.55p 0.50p 0.50p 3242874
17/06/2016 0.50p 0.50p 0.47p 0.50p 3744117
16/06/2016 0.50p 0.52p 0.50p 0.50p 939358
15/06/2016 0.48p 0.52p 0.48p 0.50p 1996328
14/06/2016 0.50p 0.50p 0.48p 0.48p 211537
13/06/2016 0.53p 0.53p 0.46p 0.50p 4385708
10/06/2016 0.53p 0.53p 0.48p 0.53p 1841891
09/06/2016 0.53p 0.53p 0.50p 0.53p 448419
08/06/2016 0.55p 0.56p 0.52p 0.53p 5529968
07/06/2016 0.55p 0.57p 0.53p 0.55p 3622982
06/06/2016 0.53p 0.59p 0.53p 0.55p 3371727
03/06/2016 0.53p 0.55p 0.52p 0.53p 839458
02/06/2016 0.55p 0.55p 0.52p 0.53p 5215043
01/06/2016 0.53p 0.57p 0.53p 0.55p 2446816
31/05/2016 0.58p 0.58p 0.53p 0.53p 6557062
27/05/2016 0.60p 0.60p 0.55p 0.58p 8755881
26/05/2016 0.60p 0.62p 0.58p 0.60p 740353
25/05/2016 0.63p 0.63p 0.55p 0.60p 7219567
24/05/2016 0.63p 0.64p 0.60p 0.63p 2510465
23/05/2016 0.65p 0.65p 0.62p 0.63p 2374321
20/05/2016 0.65p 0.67p 0.63p 0.65p 390618
19/05/2016 0.70p 0.70p 0.63p 0.65p 3203852
18/05/2016 0.70p 0.74p 0.68p 0.70p 7805405
17/05/2016 0.65p 0.77p 0.64p 0.70p 28509584
16/05/2016 0.60p 0.68p 0.60p 0.65p 5191536
13/05/2016 0.60p 0.63p 0.58p 0.60p 3353426
12/05/2016 0.60p 0.60p 0.58p 0.60p 1659377
11/05/2016 0.68p 0.69p 0.57p 0.60p 15169958
10/05/2016 0.55p 0.64p 0.53p 0.63p 12166433
09/05/2016 0.53p 0.59p 0.50p 0.55p 4378280
06/05/2016 0.53p 0.55p 0.50p 0.53p 4843000
05/05/2016 0.58p 0.59p 0.52p 0.53p 4763308
04/05/2016 0.63p 0.65p 0.55p 0.58p 4263148
03/05/2016 0.63p 0.69p 0.60p 0.63p 13837578
29/04/2016 0.55p 0.75p 0.50p 0.63p 55654648
28/04/2016 0.48p 0.60p 0.48p 0.55p 9887763
27/04/2016 0.55p 0.59p 0.47p 0.48p 7168786
26/04/2016 0.50p 0.60p 0.48p 0.55p 5090325
25/04/2016 0.53p 0.53p 0.49p 0.50p 3011795
22/04/2016 0.48p 0.60p 0.44p 0.53p 26924232
21/04/2016 0.50p 0.55p 0.45p 0.48p 3612130
20/04/2016 0.53p 0.53p 0.47p 0.50p 528493
19/04/2016 0.55p 0.55p 0.50p 0.53p 4600583
18/04/2016 0.63p 0.63p 0.48p 0.55p 15463187
15/04/2016 0.63p 0.65p 0.60p 0.63p 2707568

*Close Price adjusted for both dividends and splits