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
14/04/2016 0.63p 0.64p 0.57p 0.63p 5593198
13/04/2016 0.58p 0.63p 0.52p 0.63p 10980834
12/04/2016 0.50p 0.65p 0.49p 0.58p 37074252
11/04/2016 0.55p 0.57p 0.48p 0.50p 9206209
08/04/2016 0.45p 0.59p 0.44p 0.55p 22101182
07/04/2016 0.45p 0.49p 0.35p 0.45p 18612944
06/04/2016 0.38p 0.45p 0.35p 0.45p 4326942
05/04/2016 0.38p 0.38p 0.35p 0.38p 1147873
04/04/2016 0.38p 0.40p 0.36p 0.38p 1662383
01/04/2016 0.38p 0.40p 0.36p 0.38p 2210314
31/03/2016 0.40p 0.44p 0.36p 0.38p 5871587
30/03/2016 0.40p 0.44p 0.37p 0.40p 261241
29/03/2016 0.38p 0.44p 0.37p 0.40p 945841
24/03/2016 0.40p 0.40p 0.36p 0.38p 658500
23/03/2016 0.40p 0.42p 0.37p 0.40p 723753
22/03/2016 0.40p 0.44p 0.38p 0.40p 235011
21/03/2016 0.38p 0.40p 0.38p 0.40p 268331
18/03/2016 0.43p 0.44p 0.37p 0.38p 820388
17/03/2016 0.43p 0.44p 0.41p 0.43p 298227
16/03/2016 0.45p 0.45p 0.41p 0.43p 975591
15/03/2016 0.45p 0.46p 0.40p 0.45p 602567
14/03/2016 0.45p 0.47p 0.42p 0.45p 259636
11/03/2016 0.45p 0.48p 0.42p 0.45p 865797
10/03/2016 0.45p 0.48p 0.42p 0.45p 183348
09/03/2016 0.45p 0.48p 0.42p 0.45p 419292
08/03/2016 0.43p 0.49p 0.42p 0.45p 831618
07/03/2016 0.45p 0.46p 0.41p 0.43p 2422656
04/03/2016 0.45p 0.46p 0.41p 0.45p 183418
03/03/2016 0.45p 0.45p 0.43p 0.45p 593543
02/03/2016 0.43p 0.45p 0.40p 0.45p 303088
01/03/2016 0.45p 0.45p 0.41p 0.43p 162414
29/02/2016 0.45p 0.47p 0.44p 0.45p 1064160
26/02/2016 0.45p 0.45p 0.43p 0.45p 310347
25/02/2016 0.45p 0.47p 0.42p 0.45p 335611
24/02/2016 0.48p 0.48p 0.42p 0.45p 2311368
23/02/2016 0.35p 0.50p 0.33p 0.48p 8178133
22/02/2016 0.38p 0.38p 0.32p 0.35p 703974
19/02/2016 0.38p 0.38p 0.35p 0.38p 61974
18/02/2016 0.38p 0.38p 0.35p 0.38p 258627
17/02/2016 0.35p 0.38p 0.35p 0.38p 655300
16/02/2016 0.35p 0.37p 0.33p 0.35p 2784566
15/02/2016 0.35p 0.38p 0.33p 0.35p 2108983
12/02/2016 0.35p 0.35p 0.33p 0.35p 549365
11/02/2016 0.35p 0.38p 0.33p 0.35p 842971
10/02/2016 0.38p 0.38p 0.32p 0.35p 774372
09/02/2016 0.38p 0.39p 0.31p 0.38p 6118488
08/02/2016 0.38p 0.39p 0.35p 0.38p 337614
05/02/2016 0.40p 0.40p 0.37p 0.38p 1734049
04/02/2016 0.40p 0.43p 0.37p 0.40p 156396
03/02/2016 0.43p 0.43p 0.37p 0.40p 634304
02/02/2016 0.38p 0.48p 0.38p 0.43p 5833886
01/02/2016 0.38p 0.39p 0.38p 0.38p 757577
29/01/2016 0.38p 0.39p 0.37p 0.38p 273246
28/01/2016 0.38p 0.40p 0.35p 0.38p 190298
27/01/2016 0.35p 0.43p 0.35p 0.38p 2529561
26/01/2016 0.35p 0.37p 0.31p 0.35p 725000
25/01/2016 0.38p 0.38p 0.33p 0.35p 217334
22/01/2016 0.38p 0.38p 0.35p 0.38p 325000
21/01/2016 0.40p 0.42p 0.35p 0.38p 595040
20/01/2016 0.38p 0.45p 0.35p 0.40p 4247433
19/01/2016 0.38p 0.39p 0.35p 0.38p 2341738
18/01/2016 0.38p 0.39p 0.37p 0.38p 118142
15/01/2016 0.38p 0.39p 0.37p 0.38p 873749
14/01/2016 0.43p 0.43p 0.37p 0.38p 518579
13/01/2016 0.45p 0.45p 0.40p 0.43p 260112
12/01/2016 0.45p 0.45p 0.40p 0.45p 695721
11/01/2016 0.45p 0.48p 0.42p 0.45p 383165
08/01/2016 0.48p 0.48p 0.41p 0.45p 869883
07/01/2016 0.48p 0.48p 0.46p 0.48p 102638
06/01/2016 0.48p 0.50p 0.46p 0.48p 1249021
05/01/2016 0.48p 0.55p 0.46p 0.48p 2698253
04/01/2016 0.45p 0.50p 0.45p 0.48p 456124
31/12/2015 0.45p 0.50p 0.45p 0.45p 178761
30/12/2015 0.50p 0.50p 0.43p 0.45p 3337472
29/12/2015 0.43p 0.58p 0.40p 0.50p 5152946
24/12/2015 0.40p 0.44p 0.39p 0.43p 328437
23/12/2015 0.35p 0.47p 0.35p 0.40p 2058429
22/12/2015 0.25p 0.35p 0.20p 0.35p 6234227
21/12/2015 0.38p 0.41p 0.29p 0.31p 4826438
18/12/2015 0.31p 0.43p 0.31p 0.38p 1485391
17/12/2015 0.38p 0.41p 0.28p 0.31p 2303357
16/12/2015 0.38p 0.44p 0.32p 0.38p 1698442
15/12/2015 0.44p 0.44p 0.25p 0.38p 4784060
14/12/2015 0.41p 0.44p 0.38p 0.44p 1414722
11/12/2015 0.44p 0.44p 0.38p 0.41p 1957762
10/12/2015 0.44p 0.48p 0.42p 0.44p 1281217
09/12/2015 0.44p 0.50p 0.41p 0.44p 2670862
08/12/2015 0.44p 0.49p 0.40p 0.44p 1025228
07/12/2015 0.50p 0.50p 0.41p 0.44p 1455193
04/12/2015 0.50p 0.50p 0.47p 0.50p 1082475
03/12/2015 0.50p 0.52p 0.45p 0.50p 1981312
02/12/2015 0.50p 0.54p 0.44p 0.50p 1760539
01/12/2015 0.50p 0.50p 0.43p 0.44p 2234463
30/11/2015 0.50p 0.54p 0.47p 0.50p 2468440
27/11/2015 0.50p 0.52p 0.46p 0.50p 284261
26/11/2015 0.44p 0.55p 0.43p 0.50p 4633843
25/11/2015 0.44p 0.48p 0.42p 0.44p 945934
24/11/2015 0.44p 0.50p 0.43p 0.44p 1801369
23/11/2015 0.44p 0.50p 0.42p 0.44p 880744
20/11/2015 0.50p 0.52p 0.44p 0.44p 1569392
19/11/2015 0.50p 0.50p 0.46p 0.50p 519975
18/11/2015 0.50p 0.50p 0.46p 0.50p 582476
17/11/2015 0.50p 0.53p 0.46p 0.50p 495588
16/11/2015 0.44p 0.56p 0.44p 0.50p 2698581
13/11/2015 0.56p 0.56p 0.44p 0.44p 2846822
12/11/2015 0.56p 0.58p 0.51p 0.56p 591668
11/11/2015 0.56p 0.60p 0.53p 0.56p 758286
10/11/2015 0.56p 0.62p 0.56p 0.56p 1386999
09/11/2015 0.63p 0.65p 0.55p 0.56p 2432419
06/11/2015 0.56p 0.65p 0.54p 0.63p 4016745
05/11/2015 0.56p 0.58p 0.51p 0.56p 1528504
04/11/2015 0.56p 0.63p 0.50p 0.56p 3928230
03/11/2015 0.56p 0.56p 0.50p 0.56p 131093
02/11/2015 0.56p 0.56p 0.51p 0.56p 382008
30/10/2015 0.56p 0.63p 0.51p 0.56p 2018253
29/10/2015 0.56p 0.60p 0.53p 0.56p 851282
28/10/2015 0.50p 0.68p 0.50p 0.56p 8232728
27/10/2015 0.50p 0.63p 0.49p 0.50p 338859
26/10/2015 0.50p 0.50p 0.49p 0.50p 940268
23/10/2015 0.50p 0.50p 0.49p 0.50p 764924
22/10/2015 0.50p 0.55p 0.48p 0.50p 808124
21/10/2015 0.44p 0.56p 0.44p 0.50p 2174338
20/10/2015 0.44p 0.53p 0.44p 0.44p 3124870
19/10/2015 0.50p 0.55p 0.44p 0.44p 3179459
16/10/2015 0.50p 0.50p 0.44p 0.44p 1197516
15/10/2015 0.50p 0.51p 0.47p 0.50p 1531253
14/10/2015 0.50p 0.52p 0.46p 0.50p 398045
13/10/2015 0.44p 0.63p 0.44p 0.50p 8613622
12/10/2015 0.50p 0.50p 0.42p 0.44p 5358330
09/10/2015 0.56p 0.56p 0.44p 0.50p 3434097
08/10/2015 0.56p 0.56p 0.50p 0.56p 287178
07/10/2015 0.44p 0.56p 0.44p 0.56p 3968654
06/10/2015 0.50p 0.56p 0.44p 0.44p 2337844
05/10/2015 0.50p 0.52p 0.44p 0.44p 2010887
02/10/2015 0.50p 0.50p 0.43p 0.50p 3489178
01/10/2015 0.50p 0.54p 0.46p 0.50p 3320055
30/09/2015 0.44p 0.63p 0.44p 0.56p 3585983
29/09/2015 0.50p 0.58p 0.44p 0.44p 3939674
28/09/2015 0.88p 0.88p 0.43p 0.50p 9254950
25/09/2015 0.44p 0.83p 0.42p 0.69p 12631171
24/09/2015 0.50p 0.53p 0.44p 0.44p 1213988
23/09/2015 0.44p 0.54p 0.44p 0.50p 1257271
22/09/2015 0.56p 0.56p 0.44p 0.44p 2562285
21/09/2015 0.56p 0.56p 0.50p 0.56p 500762
18/09/2015 0.56p 0.56p 0.45p 0.56p 5080531
17/09/2015 0.56p 0.56p 0.50p 0.56p 1812256
16/09/2015 0.56p 0.63p 0.51p 0.56p 2759432
15/09/2015 0.56p 0.58p 0.53p 0.56p 1183298
14/09/2015 0.56p 0.63p 0.54p 0.56p 2113572
11/09/2015 0.56p 0.63p 0.54p 0.56p 273491
10/09/2015 0.56p 0.56p 0.54p 0.56p 1029754
09/09/2015 0.56p 0.62p 0.55p 0.56p 1656920
08/09/2015 0.63p 0.66p 0.54p 0.56p 1906297
07/09/2015 0.69p 0.69p 0.55p 0.63p 5605036
04/09/2015 0.69p 0.75p 0.63p 0.69p 842045
03/09/2015 0.69p 0.71p 0.63p 0.69p 1006072
02/09/2015 0.69p 0.75p 0.63p 0.69p 1404996
01/09/2015 0.69p 0.74p 0.64p 0.69p 806638
28/08/2015 0.75p 0.75p 0.65p 0.69p 1746027
27/08/2015 0.69p 0.75p 0.68p 0.75p 1097498
26/08/2015 0.75p 0.75p 0.68p 0.69p 580852
25/08/2015 0.63p 0.80p 0.57p 0.75p 2283415
24/08/2015 0.69p 0.75p 0.63p 0.63p 4864508
21/08/2015 0.88p 0.90p 0.65p 0.69p 2010860
20/08/2015 0.94p 1.00p 0.79p 0.88p 2481680
19/08/2015 0.88p 1.06p 0.88p 0.94p 4498820
18/08/2015 0.81p 0.98p 0.78p 0.88p 1418315
17/08/2015 0.94p 1.08p 0.78p 0.81p 2091671
14/08/2015 0.75p 1.05p 0.75p 0.94p 4060362
13/08/2015 0.81p 0.81p 0.73p 0.75p 920157
12/08/2015 0.81p 0.86p 0.78p 0.81p 1092409
11/08/2015 0.69p 0.85p 0.68p 0.81p 2032180
10/08/2015 0.69p 0.74p 0.58p 0.69p 4799031
07/08/2015 0.69p 0.69p 0.57p 0.69p 5227728
06/08/2015 0.69p 0.71p 0.63p 0.69p 1003141
05/08/2015 0.69p 0.73p 0.69p 0.69p 1265559
04/08/2015 0.75p 0.77p 0.69p 0.69p 3956455
03/08/2015 0.69p 0.81p 0.69p 0.75p 1547656
31/07/2015 0.69p 0.75p 0.69p 0.69p 995341
30/07/2015 0.75p 0.75p 0.68p 0.75p 3025341
29/07/2015 0.69p 0.80p 0.69p 0.69p 7297843
28/07/2015 0.81p 0.83p 0.69p 0.69p 8280013
27/07/2015 0.94p 0.94p 0.75p 0.81p 3673636
24/07/2015 0.94p 0.95p 0.88p 0.94p 3583572
23/07/2015 0.94p 1.04p 0.91p 0.94p 2437240
22/07/2015 0.88p 1.13p 0.88p 0.94p 10231154
21/07/2015 1.06p 1.08p 0.88p 0.88p 1933494
20/07/2015 1.13p 1.14p 1.02p 1.06p 2802132
17/07/2015 1.13p 1.17p 1.12p 1.13p 1150565
16/07/2015 1.13p 1.21p 1.13p 1.13p 1378814
15/07/2015 1.13p 1.23p 1.00p 1.13p 1424424
14/07/2015 1.25p 1.30p 1.13p 1.13p 1772883
13/07/2015 1.13p 1.30p 1.13p 1.25p 1785418
10/07/2015 1.38p 1.38p 0.98p 1.13p 3194348
09/07/2015 1.38p 1.38p 1.19p 1.38p 4739901
08/07/2015 1.50p 1.50p 1.23p 1.38p 10601609
07/07/2015 1.50p 1.63p 1.48p 1.63p 1413699
06/07/2015 1.38p 1.56p 1.36p 1.50p 1656763
03/07/2015 1.50p 1.50p 1.38p 1.38p 346669
02/07/2015 1.50p 1.60p 1.34p 1.50p 1700436

*Close Price adjusted for both dividends and splits