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
03/07/2020 0.32p 0.35p 0.31p 0.34p 7783844
02/07/2020 0.32p 0.33p 0.31p 0.32p 1636031
01/07/2020 0.31p 0.33p 0.31p 0.32p 1376054
30/06/2020 0.31p 0.32p 0.30p 0.31p 2472887
29/06/2020 0.31p 0.31p 0.30p 0.31p 878905
26/06/2020 0.31p 0.31p 0.30p 0.31p 2221917
25/06/2020 0.31p 0.32p 0.30p 0.31p 4155339
24/06/2020 0.31p 0.32p 0.30p 0.31p 3124074
23/06/2020 0.31p 0.31p 0.29p 0.31p 3626176
22/06/2020 0.31p 0.31p 0.29p 0.31p 1466365
19/06/2020 0.31p 0.32p 0.29p 0.31p 1513585
18/06/2020 0.30p 0.31p 0.30p 0.31p 5010000
17/06/2020 0.29p 0.32p 0.28p 0.30p 4022145
16/06/2020 0.28p 0.30p 0.26p 0.29p 8653014
15/06/2020 0.28p 0.29p 0.26p 0.28p 315798
12/06/2020 0.28p 0.28p 0.27p 0.28p 3656530
11/06/2020 0.28p 0.28p 0.26p 0.28p 580662
10/06/2020 0.28p 0.28p 0.25p 0.28p 1578223
09/06/2020 0.27p 0.27p 0.25p 0.25p 2986761
08/06/2020 0.31p 0.31p 0.25p 0.27p 5002018
05/06/2020 0.31p 0.31p 0.28p 0.31p 2281508
04/06/2020 0.31p 0.32p 0.28p 0.31p 1022051
03/06/2020 0.31p 0.31p 0.29p 0.31p 1793404
02/06/2020 0.31p 0.33p 0.28p 0.31p 856154
01/06/2020 0.31p 0.31p 0.28p 0.31p 829483
29/05/2020 0.31p 0.31p 0.28p 0.31p 890044
28/05/2020 0.31p 0.31p 0.28p 0.31p 397169
27/05/2020 0.31p 0.33p 0.28p 0.31p 692967
26/05/2020 0.29p 0.29p 0.27p 0.28p 8790873
25/05/2020 0.29p 0.29p 0.28p 0.29p 10000
22/05/2020 0.29p 0.29p 0.28p 0.29p 10000
21/05/2020 0.29p 0.29p 0.26p 0.29p 398499
20/05/2020 0.29p 0.29p 0.27p 0.29p 2096203
19/05/2020 0.24p 0.30p 0.24p 0.29p 12412466
18/05/2020 0.22p 0.25p 0.22p 0.24p 3865534
15/05/2020 0.22p 0.23p 0.21p 0.22p 506000
14/05/2020 0.24p 0.24p 0.21p 0.22p 1737390
13/05/2020 0.24p 0.25p 0.23p 0.24p 1779041
12/05/2020 0.24p 0.24p 0.23p 0.24p 43000
11/05/2020 0.26p 0.26p 0.23p 0.24p 1877924
08/05/2020 0.26p 0.26p 0.25p 0.26p 1131838
07/05/2020 0.26p 0.26p 0.25p 0.26p 1131838
06/05/2020 0.28p 0.28p 0.25p 0.26p 4458448
05/05/2020 0.28p 0.28p 0.25p 0.28p 1031899
04/05/2020 0.28p 0.30p 0.23p 0.28p 2332269
01/05/2020 0.28p 0.30p 0.25p 0.28p 1087211
30/04/2020 0.28p 0.30p 0.25p 0.28p 1597240
29/04/2020 0.23p 0.30p 0.20p 0.28p 5582472
28/04/2020 0.21p 0.22p 0.20p 0.21p 286160
27/04/2020 0.21p 0.22p 0.20p 0.22p 3524364
24/04/2020 0.23p 0.23p 0.20p 0.21p 4448592
23/04/2020 0.19p 0.24p 0.19p 0.23p 3647109
22/04/2020 0.19p 0.20p 0.18p 0.19p 79281
21/04/2020 0.22p 0.22p 0.18p 0.19p 3947588
20/04/2020 0.22p 0.22p 0.18p 0.22p 330048
17/04/2020 0.23p 0.23p 0.18p 0.22p 1689448
16/04/2020 0.23p 0.23p 0.20p 0.23p 1688397
15/04/2020 0.24p 0.24p 0.20p 0.23p 4970653
14/04/2020 0.18p 0.24p 0.15p 0.24p 13781679
13/04/2020 0.18p 0.18p 0.18p 0.18p 0
10/04/2020 0.18p 0.18p 0.18p 0.18p 0
09/04/2020 0.18p 0.18p 0.18p 0.18p 0
08/04/2020 0.18p 0.20p 0.18p 0.18p 20000
07/04/2020 0.17p 0.19p 0.15p 0.18p 772765
06/04/2020 0.17p 0.18p 0.17p 0.17p 965726
03/04/2020 0.16p 0.18p 0.16p 0.17p 431300
02/04/2020 0.16p 0.16p 0.14p 0.16p 999011
01/04/2020 0.15p 0.16p 0.13p 0.16p 3760160
31/03/2020 0.17p 0.17p 0.14p 0.15p 5174097
30/03/2020 0.17p 0.18p 0.15p 0.18p 2475515
27/03/2020 0.17p 0.17p 0.15p 0.17p 2242389
26/03/2020 0.17p 0.18p 0.15p 0.17p 2470434
25/03/2020 0.17p 0.18p 0.15p 0.17p 7931422
24/03/2020 0.17p 0.17p 0.15p 0.17p 3589252
23/03/2020 0.18p 0.18p 0.11p 0.16p 2470642
20/03/2020 0.18p 0.18p 0.15p 0.18p 237857
19/03/2020 0.18p 0.19p 0.15p 0.18p 768385
18/03/2020 0.18p 0.19p 0.15p 0.18p 53921
17/03/2020 0.18p 0.19p 0.15p 0.18p 2660174
16/03/2020 0.18p 0.20p 0.16p 0.18p 4905576
13/03/2020 0.18p 0.22p 0.16p 0.18p 11844784
12/03/2020 0.23p 0.23p 0.15p 0.16p 4324809
11/03/2020 0.23p 0.23p 0.23p 0.23p 0
10/03/2020 0.23p 0.23p 0.23p 0.23p 0
09/03/2020 0.23p 0.25p 0.20p 0.23p 1942597
06/03/2020 0.23p 0.25p 0.23p 0.23p 590837
05/03/2020 0.23p 0.25p 0.23p 0.23p 281003
04/03/2020 0.23p 0.23p 0.23p 0.23p 760862
03/03/2020 0.23p 0.23p 0.21p 0.23p 748081
02/03/2020 0.28p 0.28p 0.23p 0.23p 3856867
28/02/2020 0.33p 0.33p 0.25p 0.28p 1847472
27/02/2020 0.33p 0.33p 0.30p 0.33p 352720
26/02/2020 0.33p 0.33p 0.31p 0.33p 2914392
25/02/2020 0.33p 0.33p 0.30p 0.33p 188261
24/02/2020 0.33p 0.33p 0.30p 0.33p 1147425
21/02/2020 0.33p 0.33p 0.31p 0.33p 460300
20/02/2020 0.33p 0.33p 0.31p 0.33p 323613
19/02/2020 0.33p 0.33p 0.31p 0.33p 140407
18/02/2020 0.38p 0.38p 0.30p 0.33p 3281575
17/02/2020 0.38p 0.38p 0.35p 0.38p 943233
14/02/2020 0.38p 0.38p 0.35p 0.38p 1792542
13/02/2020 0.38p 0.38p 0.35p 0.38p 1664455
12/02/2020 0.38p 0.38p 0.35p 0.38p 155164
11/02/2020 0.38p 0.38p 0.35p 0.38p 31796
10/02/2020 0.43p 0.43p 0.35p 0.38p 3898410
07/02/2020 0.43p 0.43p 0.40p 0.43p 32739
06/02/2020 0.43p 0.43p 0.40p 0.42p 468946
05/02/2020 0.43p 0.43p 0.40p 0.43p 844363
04/02/2020 0.45p 0.45p 0.40p 0.43p 2612306
03/02/2020 0.45p 0.45p 0.42p 0.45p 39111
31/01/2020 0.48p 0.49p 0.43p 0.45p 2264800
30/01/2020 0.43p 0.49p 0.40p 0.45p 4261949
29/01/2020 0.45p 0.45p 0.40p 0.43p 1746176
28/01/2020 0.45p 0.50p 0.40p 0.45p 114200
27/01/2020 0.45p 0.45p 0.40p 0.45p 26992
24/01/2020 0.45p 0.45p 0.40p 0.45p 403842
23/01/2020 0.45p 0.45p 0.40p 0.45p 200200
22/01/2020 0.45p 0.45p 0.40p 0.45p 80954
21/01/2020 0.45p 0.45p 0.40p 0.45p 305370
20/01/2020 0.45p 0.45p 0.40p 0.45p 29212
17/01/2020 0.45p 0.45p 0.40p 0.45p 227688
16/01/2020 0.45p 0.45p 0.40p 0.45p 110000
15/01/2020 0.45p 0.45p 0.45p 0.45p 0
14/01/2020 0.45p 0.45p 0.40p 0.45p 1662
13/01/2020 0.45p 0.46p 0.40p 0.45p 587732
10/01/2020 0.45p 0.45p 0.40p 0.45p 258002
09/01/2020 0.45p 0.47p 0.40p 0.45p 289664
08/01/2020 0.45p 0.50p 0.40p 0.45p 1400704
07/01/2020 0.45p 0.50p 0.42p 0.45p 873850
06/01/2020 0.43p 0.45p 0.42p 0.43p 60640
03/01/2020 0.43p 0.43p 0.41p 0.43p 6446
02/01/2020 0.43p 0.43p 0.41p 0.43p 10586
01/01/2020 0.43p 0.45p 0.43p 0.43p 50000
31/12/2019 0.43p 0.45p 0.43p 0.43p 50000
30/12/2019 0.43p 0.45p 0.41p 0.43p 259310
27/12/2019 0.43p 0.44p 0.40p 0.43p 1592365
26/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
25/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
24/12/2019 0.38p 0.44p 0.37p 0.43p 3245769
23/12/2019 0.43p 0.45p 0.40p 0.43p 3025739
20/12/2019 0.43p 0.44p 0.40p 0.43p 235810
19/12/2019 0.43p 0.45p 0.40p 0.43p 497549
18/12/2019 0.43p 0.45p 0.40p 0.43p 14935
17/12/2019 0.43p 0.45p 0.40p 0.43p 727284
16/12/2019 0.43p 0.43p 0.40p 0.43p 3102006
13/12/2019 0.45p 0.45p 0.42p 0.45p 300389
12/12/2019 0.45p 0.45p 0.41p 0.45p 735012
11/12/2019 0.45p 0.47p 0.41p 0.45p 988182
10/12/2019 0.45p 0.45p 0.45p 0.45p 0
09/12/2019 0.45p 0.45p 0.42p 0.45p 4723
06/12/2019 0.45p 0.48p 0.41p 0.45p 570834
05/12/2019 0.45p 0.45p 0.41p 0.45p 724716
04/12/2019 0.45p 0.45p 0.44p 0.45p 410000
03/12/2019 0.45p 0.49p 0.44p 0.45p 209370
02/12/2019 0.43p 0.49p 0.43p 0.45p 4022393
29/11/2019 0.43p 0.45p 0.43p 0.43p 195919
28/11/2019 0.43p 0.45p 0.43p 0.43p 468308
27/11/2019 0.43p 0.45p 0.43p 0.43p 1246021
26/11/2019 0.43p 0.43p 0.43p 0.43p 486594
25/11/2019 0.43p 0.43p 0.43p 0.43p 6473
22/11/2019 0.43p 0.45p 0.43p 0.43p 223000
21/11/2019 0.43p 0.45p 0.42p 0.43p 154561
20/11/2019 0.43p 0.45p 0.42p 0.43p 411465
19/11/2019 0.43p 0.45p 0.41p 0.43p 2145767
18/11/2019 0.43p 0.44p 0.43p 0.43p 65422
15/11/2019 0.43p 0.44p 0.41p 0.43p 395359
14/11/2019 0.43p 0.45p 0.41p 0.43p 739782
13/11/2019 0.43p 0.43p 0.41p 0.43p 1691
12/11/2019 0.43p 0.45p 0.41p 0.43p 429008
11/11/2019 0.43p 0.45p 0.43p 0.43p 450000
08/11/2019 0.43p 0.45p 0.43p 0.43p 664444
07/11/2019 0.45p 0.45p 0.41p 0.43p 975675
06/11/2019 0.45p 0.45p 0.41p 0.45p 566381
05/11/2019 0.45p 0.45p 0.41p 0.45p 575
04/11/2019 0.45p 0.48p 0.41p 0.45p 1132838
01/11/2019 0.45p 0.48p 0.45p 0.45p 980000
31/10/2019 0.43p 0.50p 0.42p 0.45p 1314241
30/10/2019 0.43p 0.43p 0.40p 0.43p 39338
29/10/2019 0.43p 0.43p 0.40p 0.43p 200000
28/10/2019 0.43p 0.43p 0.40p 0.43p 10791
25/10/2019 0.43p 0.45p 0.40p 0.43p 410333
24/10/2019 0.45p 0.47p 0.40p 0.43p 1183766
23/10/2019 0.48p 0.48p 0.45p 0.45p 200408
22/10/2019 0.48p 0.49p 0.45p 0.48p 606249
21/10/2019 0.43p 0.49p 0.41p 0.48p 4728368
18/10/2019 0.43p 0.43p 0.41p 0.43p 410644
17/10/2019 0.43p 0.45p 0.40p 0.43p 891800
16/10/2019 0.45p 0.45p 0.41p 0.43p 2531727
15/10/2019 0.45p 0.47p 0.42p 0.45p 107827
14/10/2019 0.48p 0.48p 0.40p 0.45p 1029935
11/10/2019 0.48p 0.49p 0.45p 0.48p 1948721
10/10/2019 0.48p 0.48p 0.48p 0.48p 0
09/10/2019 0.48p 0.48p 0.45p 0.48p 8000
08/10/2019 0.48p 0.48p 0.48p 0.48p 0
07/10/2019 0.48p 0.48p 0.45p 0.48p 1028402
04/10/2019 0.48p 0.48p 0.46p 0.48p 122
03/10/2019 0.50p 0.50p 0.46p 0.48p 778747
02/10/2019 0.50p 0.50p 0.46p 0.50p 400
01/10/2019 0.50p 0.50p 0.46p 0.49p 1376713
30/09/2019 0.50p 0.50p 0.46p 0.50p 56

*Close Price adjusted for both dividends and splits