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
04/10/2021 0.58p 0.58p 0.55p 0.58p 169502
01/10/2021 0.58p 0.59p 0.55p 0.58p 364191
30/09/2021 0.58p 0.59p 0.55p 0.58p 3408557
29/09/2021 0.60p 0.63p 0.55p 0.58p 1170294
28/09/2021 0.58p 0.60p 0.55p 0.58p 6474094
27/09/2021 0.58p 0.58p 0.55p 0.58p 959260
24/09/2021 0.58p 0.60p 0.55p 0.58p 6933485
23/09/2021 0.58p 0.60p 0.56p 0.60p 727237
22/09/2021 0.60p 0.62p 0.55p 0.58p 2938426
21/09/2021 0.63p 0.65p 0.55p 0.60p 1957569
20/09/2021 0.63p 0.65p 0.60p 0.63p 3062783
17/09/2021 0.63p 0.65p 0.60p 0.63p 6177350
16/09/2021 0.70p 0.72p 0.63p 0.63p 5433854
15/09/2021 0.63p 0.70p 0.60p 0.68p 2144600
14/09/2021 0.63p 0.65p 0.61p 0.63p 1176572
13/09/2021 0.63p 0.65p 0.61p 0.63p 2179376
10/09/2021 0.63p 0.65p 0.61p 0.63p 2458803
09/09/2021 0.63p 0.65p 0.60p 0.63p 3003409
08/09/2021 0.63p 0.65p 0.60p 0.63p 457632
07/09/2021 0.63p 0.64p 0.61p 0.63p 3006672
06/09/2021 0.63p 0.63p 0.60p 0.63p 1392541
03/09/2021 0.58p 0.65p 0.55p 0.63p 3719653
02/09/2021 0.58p 0.58p 0.56p 0.58p 446594
01/09/2021 0.60p 0.62p 0.55p 0.58p 2801032
31/08/2021 0.58p 0.65p 0.55p 0.60p 3510351
30/08/2021 0.58p 0.60p 0.55p 0.56p 4439912
27/08/2021 0.58p 0.60p 0.55p 0.56p 4439912
26/08/2021 0.58p 0.59p 0.55p 0.55p 4713761
25/08/2021 0.58p 0.60p 0.56p 0.56p 671557
24/08/2021 0.60p 0.61p 0.57p 0.58p 1817906
23/08/2021 0.63p 0.65p 0.55p 0.60p 1685945
20/08/2021 0.63p 0.63p 0.60p 0.63p 635550
19/08/2021 0.63p 0.63p 0.60p 0.63p 446062
18/08/2021 0.63p 0.63p 0.60p 0.63p 2872074
17/08/2021 0.63p 0.63p 0.60p 0.63p 3594696
16/08/2021 0.65p 0.65p 0.60p 0.63p 15074664
13/08/2021 0.53p 0.70p 0.50p 0.65p 25762988
12/08/2021 0.60p 0.65p 0.50p 0.53p 22717380
11/08/2021 0.63p 0.65p 0.55p 0.60p 13334177
10/08/2021 0.63p 0.65p 0.60p 0.63p 3188012
09/08/2021 0.65p 0.70p 0.60p 0.63p 9861462
06/08/2021 0.68p 0.70p 0.60p 0.65p 5616998
05/08/2021 0.68p 0.70p 0.65p 0.68p 1191472
04/08/2021 0.70p 0.75p 0.65p 0.68p 3577002
03/08/2021 0.70p 0.70p 0.67p 0.70p 1206240
02/08/2021 0.70p 0.75p 0.68p 0.70p 2816623
30/07/2021 0.73p 0.75p 0.65p 0.70p 1759634
29/07/2021 0.73p 0.73p 0.70p 0.73p 303574
28/07/2021 0.73p 0.73p 0.70p 0.73p 673223
27/07/2021 0.73p 0.74p 0.70p 0.73p 1249445
26/07/2021 0.75p 0.75p 0.70p 0.73p 708089
23/07/2021 0.75p 0.76p 0.71p 0.75p 359352
22/07/2021 0.73p 0.80p 0.70p 0.70p 3781711
21/07/2021 0.78p 0.80p 0.70p 0.73p 1318336
20/07/2021 0.78p 0.78p 0.75p 0.78p 482749
19/07/2021 0.78p 0.78p 0.75p 0.78p 494918
16/07/2021 0.78p 0.78p 0.75p 0.78p 276592
15/07/2021 0.78p 0.80p 0.75p 0.78p 1098382
14/07/2021 0.78p 0.79p 0.75p 0.78p 346089
13/07/2021 0.78p 0.80p 0.75p 0.78p 1323333
12/07/2021 0.83p 0.85p 0.75p 0.78p 1900367
09/07/2021 0.83p 0.83p 0.80p 0.83p 406446
08/07/2021 0.83p 0.83p 0.82p 0.83p 5346310
07/07/2021 0.85p 0.86p 0.80p 0.83p 10423937
06/07/2021 0.85p 0.90p 0.84p 0.85p 1977730
05/07/2021 0.85p 0.89p 0.80p 0.85p 3422020
02/07/2021 0.85p 0.87p 0.80p 0.85p 2473264
01/07/2021 0.85p 0.85p 0.80p 0.80p 1842622
30/06/2021 0.78p 0.85p 0.77p 0.82p 1749165
29/06/2021 0.80p 0.82p 0.75p 0.78p 2996367
28/06/2021 0.80p 0.81p 0.76p 0.80p 1192210
25/06/2021 0.80p 0.81p 0.77p 0.80p 1248004
24/06/2021 0.80p 0.82p 0.77p 0.80p 461240
23/06/2021 0.80p 0.82p 0.77p 0.80p 559977
22/06/2021 0.80p 0.84p 0.77p 0.80p 1127451
21/06/2021 0.80p 0.83p 0.75p 0.80p 591410
18/06/2021 0.83p 0.85p 0.75p 0.80p 6661233
17/06/2021 0.83p 0.85p 0.81p 0.83p 3192248
16/06/2021 0.83p 0.85p 0.81p 0.83p 2647368
15/06/2021 0.83p 0.84p 0.81p 0.83p 757554
14/06/2021 0.88p 0.90p 0.80p 0.83p 2123539
11/06/2021 0.88p 0.88p 0.83p 0.88p 542028
10/06/2021 0.88p 0.88p 0.83p 0.88p 1696047
09/06/2021 0.88p 0.88p 0.83p 0.88p 758485
08/06/2021 0.88p 0.88p 0.85p 0.88p 566802
07/06/2021 0.88p 0.88p 0.85p 0.88p 608418
04/06/2021 0.88p 0.90p 0.85p 0.88p 1430131
03/06/2021 0.90p 0.92p 0.85p 0.88p 817617
02/06/2021 0.90p 0.92p 0.87p 0.90p 1525305
01/06/2021 0.95p 1.00p 0.85p 0.90p 2971493
31/05/2021 0.95p 0.97p 0.90p 0.95p 956977
28/05/2021 0.95p 0.97p 0.90p 0.95p 956977
27/05/2021 0.95p 1.00p 0.90p 0.95p 387857
26/05/2021 0.95p 0.95p 0.90p 0.93p 4459373
25/05/2021 0.95p 1.00p 0.90p 0.95p 5155242
24/05/2021 0.93p 0.95p 0.92p 0.93p 2008688
21/05/2021 0.88p 0.99p 0.85p 0.93p 4981577
20/05/2021 0.88p 0.90p 0.86p 0.88p 2434288
19/05/2021 0.88p 0.90p 0.86p 0.88p 2305093
18/05/2021 0.90p 0.92p 0.85p 0.88p 2077614
17/05/2021 0.90p 0.95p 0.85p 0.90p 1801672
14/05/2021 0.90p 0.95p 0.86p 0.90p 1583162
13/05/2021 0.93p 0.95p 0.85p 0.90p 1467063
12/05/2021 0.93p 0.93p 0.90p 0.93p 264874
11/05/2021 0.93p 0.93p 0.88p 0.93p 494660
10/05/2021 0.95p 0.95p 0.90p 0.93p 1771560
07/05/2021 0.94p 0.98p 0.90p 0.94p 5940808
06/05/2021 0.85p 0.97p 0.85p 0.94p 5496118
05/05/2021 0.93p 0.95p 0.81p 0.88p 4925068
04/05/2021 0.93p 0.95p 0.90p 0.93p 1078915
03/05/2021 0.88p 0.95p 0.85p 0.93p 7060302
30/04/2021 0.88p 0.95p 0.85p 0.93p 7060302
29/04/2021 0.88p 0.89p 0.85p 0.88p 1479446
28/04/2021 0.88p 0.90p 0.85p 0.88p 322512
27/04/2021 0.88p 0.90p 0.85p 0.86p 1566568
26/04/2021 0.88p 0.90p 0.86p 0.88p 903908
23/04/2021 0.93p 0.95p 0.85p 0.88p 3505882
22/04/2021 0.93p 0.93p 0.90p 0.93p 1977202
21/04/2021 0.93p 0.95p 0.85p 0.93p 5366462
20/04/2021 0.93p 0.94p 0.90p 0.93p 2253748
19/04/2021 0.95p 0.99p 0.90p 0.93p 1116910
16/04/2021 0.93p 1.00p 0.90p 0.95p 3873127
15/04/2021 0.93p 0.95p 0.90p 0.93p 5140837
14/04/2021 0.95p 0.99p 0.90p 0.90p 8823032
13/04/2021 0.93p 1.00p 0.90p 0.95p 4504016
12/04/2021 0.95p 1.00p 0.90p 0.96p 6234254
09/04/2021 1.00p 1.05p 0.90p 0.95p 1593983
08/04/2021 1.00p 1.05p 0.95p 1.00p 1230533
07/04/2021 1.00p 1.05p 0.95p 1.00p 6823016
06/04/2021 1.00p 1.05p 0.95p 0.96p 3040015
05/04/2021 1.00p 1.05p 0.95p 0.97p 632365
02/04/2021 1.00p 1.05p 0.95p 0.97p 632365
01/04/2021 1.00p 1.05p 0.95p 0.97p 632365
31/03/2021 1.00p 1.05p 0.95p 1.00p 3614656
30/03/2021 1.00p 1.05p 0.95p 1.00p 2849841
29/03/2021 1.00p 1.05p 0.96p 1.00p 1575137
26/03/2021 0.95p 1.03p 0.95p 1.00p 1701086
25/03/2021 1.00p 1.05p 0.90p 0.95p 5359508
24/03/2021 1.00p 1.05p 0.97p 1.00p 1523614
23/03/2021 1.00p 1.05p 0.97p 1.00p 873066
22/03/2021 1.00p 1.08p 0.97p 1.00p 1868624
19/03/2021 1.00p 1.05p 0.96p 1.04p 5151153
18/03/2021 0.95p 1.05p 0.90p 1.00p 4717088
17/03/2021 0.90p 1.00p 0.88p 0.95p 1929304
16/03/2021 0.88p 0.95p 0.85p 0.93p 3525574
15/03/2021 0.88p 0.90p 0.85p 0.88p 2056348
12/03/2021 0.93p 0.95p 0.85p 0.88p 3530997
11/03/2021 0.93p 0.95p 0.90p 0.93p 1727154
10/03/2021 0.93p 1.00p 0.90p 0.93p 3732892
09/03/2021 0.93p 0.95p 0.90p 0.93p 1239428
08/03/2021 0.98p 1.00p 0.90p 0.93p 3783578
05/03/2021 1.03p 1.05p 0.95p 0.98p 4503298
04/03/2021 1.03p 1.05p 1.00p 1.04p 1132694
03/03/2021 1.00p 1.05p 0.98p 1.03p 8167899
02/03/2021 1.05p 1.10p 0.95p 1.00p 7932337
01/03/2021 1.05p 1.10p 1.01p 1.05p 3688288
26/02/2021 1.05p 1.10p 1.00p 1.10p 3586897
25/02/2021 1.00p 1.10p 0.98p 1.05p 3985478
24/02/2021 0.98p 1.05p 0.95p 1.00p 3202264
23/02/2021 1.08p 1.15p 0.95p 0.98p 12588558
22/02/2021 1.08p 1.10p 1.07p 1.08p 2840950
19/02/2021 1.08p 1.10p 1.05p 1.08p 3082447
18/02/2021 1.08p 1.14p 1.05p 1.08p 6040214
17/02/2021 1.10p 1.15p 1.05p 1.08p 5430820
16/02/2021 1.13p 1.15p 1.05p 1.10p 10180023
15/02/2021 1.13p 1.15p 1.11p 1.13p 4760065
12/02/2021 1.18p 1.25p 1.10p 1.13p 13300503
11/02/2021 1.23p 1.35p 1.20p 1.25p 5725241
10/02/2021 1.18p 1.30p 1.15p 1.23p 6814881
09/02/2021 1.20p 1.30p 1.15p 1.18p 4960937
08/02/2021 1.20p 1.25p 1.15p 1.25p 3156733
05/02/2021 1.13p 1.25p 1.10p 1.20p 7706770
04/02/2021 1.15p 1.20p 1.10p 1.13p 9734770
03/02/2021 1.03p 1.25p 1.00p 1.15p 18936060
02/02/2021 0.98p 1.10p 0.95p 1.03p 10315210
01/02/2021 1.00p 1.10p 0.95p 0.98p 2406077
29/01/2021 1.05p 1.10p 0.95p 0.99p 2957970
28/01/2021 1.08p 1.10p 0.95p 1.05p 6067608
27/01/2021 1.10p 1.16p 1.05p 1.15p 5704830
26/01/2021 1.10p 1.15p 1.08p 1.10p 2075109
25/01/2021 1.10p 1.15p 1.07p 1.15p 3925911
22/01/2021 1.08p 1.15p 1.05p 1.10p 1760223
21/01/2021 1.13p 1.15p 1.05p 1.08p 3999597
20/01/2021 1.13p 1.15p 1.10p 1.13p 1645164
19/01/2021 1.05p 1.20p 1.01p 1.13p 9571458
18/01/2021 1.08p 1.13p 0.95p 1.05p 9801322
15/01/2021 1.08p 1.10p 1.05p 1.10p 3399018
14/01/2021 1.13p 1.15p 1.05p 1.08p 4392808
13/01/2021 1.15p 1.20p 1.05p 1.13p 4719395
12/01/2021 1.15p 1.20p 1.09p 1.10p 2171675
11/01/2021 1.20p 1.21p 1.10p 1.15p 4513059
08/01/2021 1.15p 1.28p 1.13p 1.20p 9897547
07/01/2021 1.15p 1.20p 1.08p 1.15p 5756052
06/01/2021 1.08p 1.20p 1.00p 1.10p 7342422
05/01/2021 1.10p 1.15p 1.00p 1.08p 5927608
04/01/2021 1.05p 1.20p 1.05p 1.07p 16799850
01/01/2021 1.10p 1.20p 1.00p 1.05p 9933113
31/12/2020 1.10p 1.20p 1.00p 1.05p 9933113
30/12/2020 0.98p 1.18p 0.97p 1.10p 18183104
29/12/2020 0.88p 1.04p 0.88p 1.00p 13993581

*Close Price adjusted for both dividends and splits