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
01/07/2015 1.38p 1.60p 1.25p 1.50p 959239
30/06/2015 1.50p 1.55p 1.25p 1.25p 1672117
29/06/2015 1.63p 1.63p 1.34p 1.50p 1452145
26/06/2015 1.63p 1.85p 1.40p 1.63p 4910356
25/06/2015 1.63p 1.63p 1.45p 1.50p 2746421
24/06/2015 1.63p 1.63p 1.52p 1.63p 485363
23/06/2015 2.00p 2.00p 1.50p 1.63p 558551
22/06/2015 1.63p 1.65p 1.47p 1.63p 850060
19/06/2015 1.63p 1.68p 1.46p 1.63p 1409080
18/06/2015 1.50p 1.71p 1.50p 1.63p 1623119
17/06/2015 1.63p 1.69p 1.45p 1.50p 1481480
16/06/2015 1.63p 1.70p 1.50p 1.63p 1750156
15/06/2015 1.63p 1.83p 1.52p 1.63p 1733554
12/06/2015 1.63p 1.63p 1.51p 1.63p 2943132
11/06/2015 1.75p 1.75p 1.50p 1.63p 2945118
10/06/2015 1.63p 1.92p 1.63p 1.75p 2416700
09/06/2015 1.75p 1.87p 1.63p 1.63p 1693542
08/06/2015 1.38p 1.80p 1.25p 1.75p 5512621
05/06/2015 1.50p 1.62p 1.25p 1.38p 3998030
04/06/2015 1.63p 1.65p 1.44p 1.50p 2517920
03/06/2015 1.63p 1.68p 1.50p 1.63p 1282684
02/06/2015 1.63p 1.69p 1.46p 1.63p 3525518
01/06/2015 1.63p 1.66p 1.45p 1.63p 3778802
29/05/2015 1.63p 1.74p 1.53p 1.63p 3583528
28/05/2015 1.75p 1.80p 1.63p 1.63p 2782159
27/05/2015 1.63p 2.06p 1.53p 1.75p 6940768
26/05/2015 1.63p 1.81p 1.63p 1.63p 1239980
22/05/2015 1.63p 1.75p 1.63p 1.63p 3337795
21/05/2015 1.63p 1.82p 1.63p 1.63p 2112078
20/05/2015 1.75p 1.87p 1.63p 1.63p 2586237
19/05/2015 1.88p 2.00p 1.63p 1.75p 6002233
18/05/2015 2.00p 2.47p 1.79p 1.88p 10299715
15/05/2015 1.75p 2.38p 1.69p 2.00p 14783643
14/05/2015 1.75p 1.85p 1.63p 1.75p 1998439
13/05/2015 1.63p 1.84p 1.46p 1.75p 6094989
12/05/2015 1.75p 1.75p 1.40p 1.63p 7190005
11/05/2015 1.75p 1.86p 1.58p 1.75p 8421061
08/05/2015 1.88p 1.88p 1.56p 1.75p 12714007
07/05/2015 1.63p 2.05p 1.53p 1.88p 20006644
06/05/2015 2.13p 2.20p 1.93p 2.13p 3430862
05/05/2015 2.00p 2.20p 1.98p 2.13p 3160722
01/05/2015 2.13p 2.27p 1.94p 2.00p 5763764
30/04/2015 2.13p 2.18p 1.88p 2.13p 6849896
29/04/2015 2.25p 2.33p 2.00p 2.13p 13982742
28/04/2015 2.50p 2.50p 2.13p 2.25p 9814302
27/04/2015 2.00p 2.50p 1.96p 2.50p 27522726
24/04/2015 2.00p 2.10p 1.88p 2.00p 16442243
23/04/2015 2.63p 2.97p 1.88p 2.00p 15849446
22/04/2015 2.25p 2.34p 2.06p 2.13p 17209594
21/04/2015 2.00p 2.50p 1.96p 2.13p 23988112
20/04/2015 2.00p 2.12p 1.88p 2.00p 7713187
17/04/2015 2.00p 2.10p 1.88p 2.00p 2724486
16/04/2015 2.00p 2.24p 1.88p 2.00p 7942936
15/04/2015 2.13p 2.13p 1.84p 2.00p 9572382
14/04/2015 3.50p 3.67p 2.00p 2.13p 30521902
13/04/2015 2.25p 2.73p 2.17p 2.50p 12764113
10/04/2015 2.00p 2.35p 1.88p 2.25p 4625644
09/04/2015 1.88p 2.00p 1.78p 2.00p 3479860
08/04/2015 1.88p 2.08p 1.78p 1.88p 1570794
07/04/2015 2.13p 2.13p 1.75p 1.88p 3256743
02/04/2015 2.25p 2.29p 1.90p 2.13p 4187412
01/04/2015 2.25p 2.31p 2.08p 2.25p 1716261
31/03/2015 2.00p 2.34p 2.00p 2.13p 8112210
30/03/2015 2.00p 2.40p 1.75p 2.00p 8384866
27/03/2015 2.00p 2.04p 1.88p 2.00p 3955875
26/03/2015 1.88p 2.09p 1.75p 2.00p 6754790
25/03/2015 2.25p 2.75p 1.25p 1.88p 9103201
24/03/2015 2.25p 2.86p 2.01p 2.25p 7815911
23/03/2015 2.25p 2.45p 2.07p 2.25p 7991847
20/03/2015 2.50p 2.50p 1.93p 2.25p 11103986
19/03/2015 1.88p 3.21p 1.82p 2.50p 18072386
18/03/2015 1.88p 2.00p 1.75p 1.88p 287400
17/03/2015 1.88p 2.20p 1.78p 1.88p 1664080
16/03/2015 2.00p 2.00p 1.75p 1.88p 943874
13/03/2015 2.00p 2.07p 1.75p 2.00p 688894
12/03/2015 2.00p 2.00p 1.75p 2.00p 133027
11/03/2015 1.88p 2.00p 1.75p 2.00p 371770
10/03/2015 2.00p 2.03p 1.83p 1.88p 395934
09/03/2015 2.25p 2.25p 1.82p 2.00p 735670
06/03/2015 2.25p 2.25p 2.03p 2.25p 195240
05/03/2015 2.25p 2.25p 2.00p 2.25p 132823
04/03/2015 2.25p 2.25p 2.00p 2.25p 307673
03/03/2015 2.13p 2.30p 2.00p 2.25p 2077004
02/03/2015 2.25p 2.29p 2.01p 2.13p 512758
27/02/2015 2.38p 2.50p 2.13p 2.13p 713193
26/02/2015 2.38p 2.50p 2.28p 2.38p 400354
25/02/2015 2.75p 2.80p 2.35p 2.38p 661384
24/02/2015 2.75p 3.00p 2.61p 2.75p 538834
23/02/2015 2.63p 3.25p 2.63p 2.75p 1039016
20/02/2015 2.63p 2.75p 2.28p 2.63p 98813
19/02/2015 2.75p 2.75p 2.50p 2.63p 95162
18/02/2015 2.88p 2.88p 2.28p 2.75p 159169
17/02/2015 2.75p 3.09p 2.75p 2.88p 335558
16/02/2015 2.88p 2.88p 2.50p 2.75p 190029
13/02/2015 2.50p 2.75p 2.50p 2.75p 199144
12/02/2015 2.63p 2.72p 2.50p 2.63p 89648
11/02/2015 2.63p 2.75p 2.50p 2.63p 222826
10/02/2015 2.63p 2.74p 2.50p 2.63p 195377
09/02/2015 2.63p 2.63p 2.50p 2.63p 109267
06/02/2015 2.63p 2.63p 2.50p 2.63p 13400
05/02/2015 2.63p 2.63p 2.50p 2.63p 261242
04/02/2015 2.63p 2.74p 2.61p 2.63p 155417
03/02/2015 2.75p 2.75p 2.58p 2.63p 397779
02/02/2015 2.63p 2.75p 2.63p 2.75p 42978
30/01/2015 2.88p 2.88p 2.58p 2.63p 537563
29/01/2015 2.75p 2.75p 2.70p 2.75p 1132
28/01/2015 2.88p 2.88p 2.62p 2.75p 407074
27/01/2015 2.88p 2.88p 2.75p 2.88p 187688
26/01/2015 2.88p 2.96p 2.76p 2.88p 388538
23/01/2015 3.00p 3.11p 2.78p 2.88p 141338
22/01/2015 3.00p 3.00p 2.78p 3.00p 167908
21/01/2015 3.00p 3.00p 2.78p 3.00p 44216
20/01/2015 3.00p 3.00p 2.80p 3.00p 121675
19/01/2015 3.00p 3.00p 2.90p 3.00p 68000
16/01/2015 3.00p 3.02p 2.75p 3.00p 186634
15/01/2015 3.00p 3.09p 2.75p 3.00p 235988
14/01/2015 2.88p 3.24p 2.82p 3.00p 572655
13/01/2015 3.13p 3.13p 2.80p 2.88p 118676
12/01/2015 3.13p 3.13p 3.00p 3.13p 104553
09/01/2015 3.25p 3.25p 3.00p 3.13p 131515
08/01/2015 3.38p 3.38p 3.03p 3.25p 74361
07/01/2015 3.50p 3.50p 3.25p 3.38p 78468
06/01/2015 3.50p 3.50p 3.25p 3.50p 168660
05/01/2015 3.50p 3.57p 3.25p 3.50p 305900
02/01/2015 3.13p 3.89p 3.07p 3.50p 198315
31/12/2014 3.13p 3.25p 3.04p 3.13p 88261
30/12/2014 2.88p 3.19p 2.88p 3.13p 79358
29/12/2014 3.00p 3.00p 2.82p 2.88p 179897
24/12/2014 3.13p 3.13p 2.75p 3.00p 517478
23/12/2014 3.50p 3.66p 3.00p 3.13p 329291
22/12/2014 3.38p 4.00p 3.25p 3.50p 257964
19/12/2014 2.88p 3.47p 2.88p 3.38p 72509
18/12/2014 3.13p 3.22p 3.00p 3.13p 80184
17/12/2014 3.00p 3.23p 3.00p 3.13p 242614
16/12/2014 2.75p 3.00p 2.63p 3.00p 174821
15/12/2014 3.50p 3.50p 2.75p 2.75p 406085
12/12/2014 3.00p 3.38p 2.76p 3.38p 604169
11/12/2014 3.38p 3.42p 2.61p 3.00p 573298
10/12/2014 3.88p 3.94p 3.25p 3.38p 294785
09/12/2014 3.75p 4.12p 3.74p 3.88p 402492
08/12/2014 3.63p 3.88p 3.54p 3.75p 376193
05/12/2014 3.88p 3.88p 3.38p 3.63p 541864
04/12/2014 4.25p 4.25p 3.75p 3.88p 358057
03/12/2014 4.38p 4.38p 4.08p 4.25p 451916
02/12/2014 4.50p 4.61p 4.25p 4.38p 202530
01/12/2014 4.50p 4.55p 4.31p 4.50p 42424
28/11/2014 4.50p 4.75p 4.46p 4.50p 285104
27/11/2014 4.50p 4.65p 4.43p 4.50p 141541
26/11/2014 4.50p 4.57p 4.39p 4.50p 38961
25/11/2014 4.63p 4.70p 4.36p 4.50p 599694
24/11/2014 4.88p 4.92p 4.54p 4.63p 244820
21/11/2014 4.38p 6.75p 4.38p 4.88p 5114887
20/11/2014 4.50p 4.54p 4.25p 4.38p 655403
19/11/2014 4.50p 5.10p 4.26p 4.50p 477662
18/11/2014 4.50p 4.50p 4.33p 4.50p 345454
17/11/2014 4.63p 4.92p 4.50p 4.50p 455232
14/11/2014 4.92p 4.92p 4.51p 4.63p 313114
13/11/2014 4.25p 5.80p 4.06p 4.75p 1544305
12/11/2014 4.25p 4.36p 4.14p 4.25p 107911
11/11/2014 4.25p 4.43p 4.15p 4.25p 71347
10/11/2014 4.13p 4.98p 4.05p 4.25p 153518
07/11/2014 4.25p 4.25p 4.00p 4.13p 495474
06/11/2014 4.38p 4.38p 4.00p 4.25p 460562
05/11/2014 4.38p 4.39p 4.03p 4.38p 201827
04/11/2014 4.38p 4.50p 4.27p 4.38p 136150
03/11/2014 4.38p 4.69p 4.25p 4.38p 337493
31/10/2014 4.38p 4.52p 4.25p 4.38p 385354
30/10/2014 4.50p 4.50p 4.25p 4.38p 215184
29/10/2014 4.75p 5.00p 4.31p 4.50p 150997
28/10/2014 5.00p 5.00p 4.51p 4.75p 312268
27/10/2014 4.75p 5.35p 4.75p 5.13p 424448
24/10/2014 4.50p 5.00p 4.35p 4.75p 479769
23/10/2014 4.50p 4.60p 4.33p 4.50p 93853
22/10/2014 4.50p 4.75p 4.25p 4.50p 159619
21/10/2014 4.50p 4.55p 4.25p 4.50p 253294
20/10/2014 4.88p 4.88p 4.30p 4.50p 205223
17/10/2014 4.25p 4.88p 4.25p 4.88p 793464
16/10/2014 4.50p 4.80p 4.25p 4.25p 155751
15/10/2014 4.75p 4.75p 4.00p 4.38p 391359
14/10/2014 4.75p 4.98p 4.51p 4.75p 180332
13/10/2014 5.13p 5.13p 4.51p 4.75p 420209
10/10/2014 5.25p 5.28p 5.00p 5.13p 471869
09/10/2014 5.25p 5.40p 5.15p 5.25p 182402
08/10/2014 5.13p 5.62p 5.00p 5.25p 1325606
07/10/2014 5.13p 5.25p 4.85p 5.13p 926104
06/10/2014 5.13p 5.25p 5.04p 5.13p 119605
03/10/2014 5.13p 5.25p 5.00p 5.13p 872888
02/10/2014 5.13p 5.25p 4.80p 4.88p 1505153
01/10/2014 5.25p 5.25p 5.05p 5.13p 265673
30/09/2014 5.13p 5.25p 5.00p 5.13p 194113
29/09/2014 5.38p 5.49p 5.06p 5.13p 420539
26/09/2014 5.25p 5.40p 5.15p 5.25p 1243479
25/09/2014 5.50p 5.63p 5.00p 5.25p 1557480
24/09/2014 5.38p 5.50p 5.28p 5.38p 290770
23/09/2014 5.38p 5.68p 5.33p 5.38p 527862
22/09/2014 5.63p 5.63p 5.28p 5.38p 410344
19/09/2014 5.75p 5.78p 5.25p 5.63p 877822
18/09/2014 5.50p 5.75p 5.02p 5.75p 356220
17/09/2014 6.00p 6.00p 5.04p 5.63p 280691
16/09/2014 6.50p 6.50p 5.66p 6.00p 135194

*Close Price adjusted for both dividends and splits