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
13/02/2013 28.75p 31.25p 27.50p 28.00p 219371
12/02/2013 27.50p 28.95p 26.25p 28.13p 390638
11/02/2013 26.25p 36.60p 25.44p 28.50p 2180672
08/02/2013 26.25p 26.60p 24.50p 25.63p 696684
07/02/2013 26.25p 26.62p 25.03p 26.25p 213436
06/02/2013 25.50p 27.38p 25.00p 26.50p 214792
05/02/2013 28.00p 28.00p 25.63p 26.50p 329307
04/02/2013 30.00p 30.00p 26.44p 27.50p 217692
01/02/2013 28.75p 29.25p 27.63p 28.75p 130248
31/01/2013 26.25p 30.99p 26.25p 28.63p 484903
30/01/2013 27.13p 27.50p 26.25p 26.75p 174980
29/01/2013 26.62p 27.25p 25.78p 26.75p 108491
28/01/2013 26.25p 27.38p 25.25p 26.12p 153902
25/01/2013 27.50p 27.50p 26.25p 27.13p 203324
24/01/2013 27.00p 27.50p 26.25p 27.00p 116821
23/01/2013 27.50p 28.19p 26.75p 27.00p 77369
22/01/2013 27.00p 28.00p 25.00p 28.00p 567200
21/01/2013 28.75p 29.69p 26.53p 26.88p 190993
18/01/2013 26.50p 27.50p 26.28p 27.50p 125208
17/01/2013 26.50p 27.50p 26.44p 27.13p 287170
16/01/2013 27.50p 27.63p 26.50p 27.13p 131394
15/01/2013 30.00p 30.00p 26.30p 28.13p 190946
14/01/2013 28.00p 30.62p 27.44p 28.75p 163347
11/01/2013 28.75p 31.87p 27.55p 29.37p 367843
10/01/2013 27.50p 31.61p 27.13p 28.75p 290567
09/01/2013 27.95p 28.38p 26.25p 27.50p 156344
08/01/2013 27.25p 31.25p 25.75p 27.50p 765058
07/01/2013 27.50p 27.88p 26.37p 27.25p 368571
04/01/2013 27.00p 27.81p 26.25p 26.62p 283542
03/01/2013 27.50p 27.88p 26.88p 26.88p 116096
02/01/2013 27.50p 29.12p 26.88p 27.88p 258829
31/12/2012 27.50p 28.76p 26.25p 28.25p 154903
28/12/2012 25.00p 27.50p 23.70p 27.50p 277824
27/12/2012 25.00p 27.66p 25.00p 26.00p 281714
24/12/2012 28.22p 28.75p 26.25p 27.50p 72330
21/12/2012 25.75p 28.75p 25.00p 27.50p 255396
20/12/2012 26.50p 30.00p 25.75p 26.62p 252320
19/12/2012 26.25p 27.95p 25.15p 26.12p 236335
18/12/2012 26.25p 27.50p 25.53p 26.25p 199876
17/12/2012 26.25p 28.98p 23.88p 26.88p 382891
14/12/2012 26.25p 30.25p 25.40p 27.63p 568673
13/12/2012 28.50p 28.50p 26.25p 26.25p 90940
12/12/2012 28.00p 28.82p 26.49p 27.50p 238028
11/12/2012 28.00p 29.45p 26.64p 27.75p 100490
10/12/2012 28.00p 30.00p 25.60p 27.13p 398320
07/12/2012 29.75p 33.12p 27.75p 28.38p 233509
06/12/2012 27.50p 29.50p 27.50p 28.38p 217181
05/12/2012 28.00p 37.66p 27.00p 29.12p 696498
04/12/2012 29.00p 29.50p 26.50p 27.38p 112783
03/12/2012 31.00p 32.25p 27.75p 28.25p 275357
30/11/2012 31.50p 34.75p 28.75p 30.13p 362456
29/11/2012 35.00p 36.77p 30.25p 31.38p 871646
28/11/2012 24.00p 40.00p 23.75p 35.75p 4270254
27/11/2012 24.25p 25.36p 24.13p 24.25p 272030
26/11/2012 26.00p 26.00p 24.25p 24.88p 146370
23/11/2012 24.75p 25.59p 23.25p 24.63p 248614
22/11/2012 24.50p 26.45p 24.04p 25.50p 394168
21/11/2012 30.75p 34.75p 24.03p 25.38p 1118776
20/11/2012 31.25p 35.08p 28.78p 31.38p 331278
19/11/2012 29.00p 31.25p 27.50p 29.88p 178060
16/11/2012 27.50p 32.50p 26.12p 28.13p 346516
15/11/2012 29.75p 31.25p 25.50p 26.62p 181314
14/11/2012 27.50p 30.97p 26.53p 28.50p 463251
13/11/2012 30.50p 31.22p 26.29p 28.38p 441223
12/11/2012 30.00p 33.75p 30.00p 31.00p 297209
09/11/2012 33.75p 33.75p 31.04p 31.13p 211403
08/11/2012 34.25p 35.62p 29.59p 32.62p 445860
07/11/2012 34.25p 36.07p 34.15p 35.50p 469535
06/11/2012 35.00p 35.50p 33.28p 35.00p 221037
05/11/2012 35.00p 35.31p 33.48p 35.00p 214317
02/11/2012 34.50p 37.35p 34.25p 35.50p 266214
01/11/2012 35.25p 37.23p 34.38p 35.25p 153803
31/10/2012 36.75p 38.75p 35.50p 36.25p 122736
30/10/2012 40.00p 40.63p 36.50p 37.63p 116938
29/10/2012 37.50p 40.00p 37.50p 38.12p 79892
26/10/2012 38.25p 38.75p 37.50p 37.50p 82961
25/10/2012 38.75p 40.00p 36.50p 37.75p 244852
24/10/2012 38.75p 40.75p 37.50p 38.12p 286014
23/10/2012 40.00p 42.63p 38.00p 38.00p 152435
22/10/2012 36.25p 41.75p 35.50p 39.38p 342630
19/10/2012 37.50p 41.00p 35.25p 36.25p 212797
18/10/2012 41.25p 42.87p 37.75p 38.75p 177652
17/10/2012 42.50p 46.25p 40.00p 41.88p 350248
16/10/2012 43.75p 45.00p 38.62p 39.38p 466586
15/10/2012 35.50p 44.75p 33.75p 41.88p 583350
12/10/2012 35.00p 35.75p 34.38p 34.63p 159327
11/10/2012 35.75p 37.50p 34.38p 34.38p 137083
10/10/2012 36.75p 37.25p 35.00p 35.87p 90906
09/10/2012 38.75p 40.00p 36.12p 37.50p 107504
08/10/2012 37.50p 42.25p 37.50p 39.00p 118240
05/10/2012 36.00p 41.00p 34.25p 41.00p 196292
04/10/2012 36.25p 38.12p 33.75p 35.25p 159533
03/10/2012 38.75p 39.75p 32.25p 37.50p 429065
02/10/2012 40.75p 40.75p 38.50p 39.00p 103187
01/10/2012 38.00p 41.25p 38.00p 40.00p 69087
28/09/2012 37.50p 39.63p 36.63p 39.00p 160315
27/09/2012 40.00p 40.13p 38.37p 40.00p 153826
26/09/2012 40.00p 40.50p 39.38p 40.50p 111316
25/09/2012 41.25p 41.25p 39.00p 40.75p 110089
24/09/2012 38.75p 41.75p 38.75p 40.00p 287070
21/09/2012 43.75p 43.75p 39.60p 40.63p 287713
20/09/2012 43.00p 43.25p 38.75p 42.50p 147432
19/09/2012 42.50p 47.25p 39.63p 41.25p 228832
18/09/2012 45.75p 47.38p 44.00p 46.25p 126600
17/09/2012 45.00p 49.43p 42.50p 45.00p 329034
14/09/2012 41.75p 45.95p 40.63p 43.12p 165061
13/09/2012 45.00p 45.00p 40.38p 42.00p 119651
12/09/2012 42.50p 44.38p 40.50p 44.38p 93792
11/09/2012 42.50p 43.75p 40.52p 42.00p 125221
10/09/2012 42.50p 44.25p 41.38p 43.12p 113238
07/09/2012 45.50p 45.50p 41.50p 43.75p 71400
06/09/2012 45.50p 47.00p 42.00p 44.38p 168493
05/09/2012 46.25p 48.75p 42.50p 45.62p 249884
04/09/2012 44.00p 47.50p 44.00p 47.50p 185297
03/09/2012 48.75p 48.75p 43.75p 43.75p 216542
31/08/2012 47.75p 49.25p 44.53p 45.62p 172704
30/08/2012 42.50p 45.00p 41.50p 44.50p 65032
29/08/2012 42.67p 47.00p 41.50p 45.00p 21177
28/08/2012 43.75p 49.63p 42.29p 45.25p 106694
24/08/2012 43.75p 49.50p 41.28p 45.00p 85717
23/08/2012 42.50p 46.00p 41.00p 44.25p 73236
22/08/2012 43.75p 48.75p 42.15p 45.00p 111422
21/08/2012 41.25p 44.73p 39.95p 41.88p 133245
20/08/2012 45.00p 46.88p 42.75p 43.12p 49081
17/08/2012 43.75p 46.00p 43.12p 45.00p 23092
16/08/2012 45.00p 46.00p 43.13p 45.25p 40967
15/08/2012 42.50p 45.62p 41.63p 43.37p 128878
14/08/2012 44.38p 46.63p 42.58p 46.63p 29815
13/08/2012 43.75p 49.12p 43.75p 44.38p 48247
10/08/2012 41.79p 49.45p 41.56p 47.50p 35209
09/08/2012 44.75p 45.60p 43.75p 45.38p 76135
08/08/2012 45.00p 46.88p 44.38p 46.25p 33169
07/08/2012 47.50p 48.75p 44.00p 46.88p 124672
06/08/2012 50.00p 52.50p 46.53p 48.12p 39959
03/08/2012 48.75p 48.75p 46.25p 47.50p 38475
02/08/2012 50.00p 53.50p 46.55p 50.00p 91278
01/08/2012 47.87p 49.75p 47.87p 48.75p 26342
31/07/2012 45.00p 51.25p 45.00p 48.75p 65034
30/07/2012 48.75p 51.00p 47.50p 48.75p 48315
27/07/2012 47.50p 50.00p 43.12p 46.25p 67526
26/07/2012 43.27p 47.50p 42.75p 43.75p 45312
25/07/2012 43.75p 47.25p 41.75p 42.75p 62257
24/07/2012 42.50p 46.96p 41.50p 43.12p 168388
23/07/2012 43.75p 49.50p 43.00p 48.75p 52790
20/07/2012 47.50p 50.00p 45.00p 48.12p 42590
19/07/2012 50.00p 51.87p 47.50p 49.38p 64249
18/07/2012 50.00p 55.00p 48.12p 50.63p 245303
17/07/2012 47.50p 51.87p 44.38p 46.25p 118842
16/07/2012 45.00p 48.50p 43.75p 45.00p 93239
13/07/2012 46.25p 51.25p 45.38p 47.50p 29421
12/07/2012 47.00p 49.47p 47.00p 48.37p 27480
11/07/2012 46.25p 51.25p 43.12p 48.12p 99337
10/07/2012 45.62p 46.25p 43.78p 45.12p 50675
09/07/2012 43.25p 46.25p 43.25p 45.00p 22943
06/07/2012 42.50p 48.50p 42.50p 45.62p 61593
05/07/2012 45.25p 48.10p 43.75p 46.25p 48468
04/07/2012 46.75p 50.00p 44.50p 46.25p 91948
03/07/2012 42.50p 46.20p 39.00p 43.75p 178034
02/07/2012 45.00p 46.70p 43.12p 46.25p 150425
29/06/2012 45.00p 48.75p 42.87p 46.88p 76286
28/06/2012 48.75p 52.50p 45.00p 47.50p 72411
27/06/2012 48.35p 53.50p 47.50p 52.50p 42157
26/06/2012 48.75p 50.00p 43.75p 50.00p 47823
25/06/2012 50.55p 53.75p 48.75p 53.75p 22295
22/06/2012 50.00p 54.92p 48.75p 53.37p 78270
21/06/2012 53.75p 53.75p 48.75p 51.87p 3627
20/06/2012 50.00p 53.75p 50.00p 50.63p 65037
19/06/2012 50.00p 52.50p 48.12p 49.50p 28279
18/06/2012 52.50p 54.75p 49.00p 53.13p 37626
15/06/2012 52.50p 55.00p 48.68p 51.87p 67947
14/06/2012 52.50p 56.00p 49.31p 52.50p 149340
13/06/2012 47.50p 52.50p 44.00p 44.00p 29226
12/06/2012 57.50p 62.25p 47.50p 51.25p 179824
11/06/2012 58.75p 62.25p 57.75p 59.88p 107844
08/06/2012 56.25p 62.00p 50.00p 57.63p 493516
07/06/2012 45.00p 58.25p 45.00p 54.00p 479059
06/06/2012 42.50p 45.00p 39.00p 43.75p 41593
01/06/2012 40.00p 44.25p 37.50p 38.75p 195157
31/05/2012 43.75p 46.75p 42.50p 43.12p 113271
30/05/2012 47.50p 47.50p 44.13p 45.00p 59664
29/05/2012 45.00p 47.50p 45.00p 46.00p 57565
28/05/2012 46.25p 48.12p 45.00p 46.88p 63249
25/05/2012 47.50p 49.75p 46.25p 48.12p 26042
24/05/2012 46.25p 49.06p 46.25p 48.12p 39810
23/05/2012 46.25p 50.00p 43.75p 46.88p 117028
22/05/2012 47.50p 49.50p 45.65p 48.00p 84567
21/05/2012 50.00p 56.75p 45.15p 49.12p 171208
18/05/2012 46.50p 52.25p 43.88p 46.88p 187823
17/05/2012 50.00p 50.00p 43.75p 43.75p 133914
16/05/2012 49.75p 53.75p 46.25p 46.50p 252101
15/05/2012 50.00p 52.50p 46.25p 49.00p 167285
14/05/2012 50.00p 53.50p 48.75p 50.63p 120541
11/05/2012 50.00p 56.25p 50.00p 51.87p 92946
10/05/2012 51.75p 54.08p 49.18p 51.25p 250765
09/05/2012 52.50p 58.50p 50.00p 52.25p 246573
08/05/2012 55.00p 61.25p 51.25p 57.50p 134599
04/05/2012 57.75p 60.63p 55.00p 58.75p 76955
03/05/2012 62.50p 63.75p 57.75p 60.12p 39615
02/05/2012 55.00p 61.79p 55.00p 60.12p 93731
01/05/2012 58.75p 62.50p 56.87p 58.50p 88873

*Close Price adjusted for both dividends and splits