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
13/06/2019 0.55p 0.60p 0.53p 0.55p 614008
12/06/2019 0.55p 0.55p 0.53p 0.55p 9233
11/06/2019 0.55p 0.58p 0.52p 0.55p 1064363
10/06/2019 0.58p 0.59p 0.55p 0.55p 1542747
07/06/2019 0.58p 0.59p 0.55p 0.58p 367996
06/06/2019 0.58p 0.59p 0.55p 0.58p 410314
05/06/2019 0.58p 0.58p 0.55p 0.58p 13664
04/06/2019 0.58p 0.60p 0.55p 0.58p 651268
03/06/2019 0.58p 0.60p 0.55p 0.58p 266974
31/05/2019 0.55p 0.59p 0.53p 0.58p 252997
30/05/2019 0.58p 0.58p 0.55p 0.55p 3021323
29/05/2019 0.58p 0.60p 0.58p 0.58p 2454363
28/05/2019 0.55p 0.60p 0.53p 0.58p 5428428
24/05/2019 0.55p 0.60p 0.52p 0.55p 4967600
23/05/2019 0.55p 0.59p 0.52p 0.55p 1216576
22/05/2019 0.55p 0.57p 0.52p 0.53p 2118657
21/05/2019 0.53p 0.55p 0.52p 0.55p 647473
20/05/2019 0.53p 0.54p 0.52p 0.53p 397061
17/05/2019 0.53p 0.54p 0.50p 0.53p 352578
16/05/2019 0.53p 0.55p 0.50p 0.53p 480763
15/05/2019 0.55p 0.55p 0.50p 0.53p 2924918
14/05/2019 0.55p 0.55p 0.50p 0.55p 59610
13/05/2019 0.55p 0.55p 0.52p 0.55p 76212
10/05/2019 0.55p 0.57p 0.53p 0.53p 379433
09/05/2019 0.55p 0.58p 0.52p 0.55p 755955
08/05/2019 0.55p 0.59p 0.50p 0.55p 330948
07/05/2019 0.55p 0.57p 0.51p 0.55p 259526
03/05/2019 0.55p 0.57p 0.51p 0.55p 571910
02/05/2019 0.55p 0.58p 0.51p 0.55p 369930
01/05/2019 0.53p 0.58p 0.52p 0.55p 2623052
30/04/2019 0.55p 0.55p 0.51p 0.53p 3678997
29/04/2019 0.55p 0.56p 0.51p 0.55p 156229
26/04/2019 0.55p 0.56p 0.50p 0.55p 782369
25/04/2019 0.53p 0.57p 0.50p 0.55p 2045411
24/04/2019 0.53p 0.54p 0.50p 0.53p 3952134
23/04/2019 0.53p 0.60p 0.52p 0.55p 1612961
18/04/2019 0.53p 0.53p 0.52p 0.53p 900000
17/04/2019 0.53p 0.53p 0.53p 0.53p 6000
16/04/2019 0.53p 0.54p 0.53p 0.53p 816252
15/04/2019 0.53p 0.53p 0.53p 0.53p 4827
12/04/2019 0.53p 0.53p 0.53p 0.53p 57088
11/04/2019 0.53p 0.54p 0.53p 0.53p 712897
10/04/2019 0.53p 0.55p 0.52p 0.53p 2775815
09/04/2019 0.53p 0.55p 0.52p 0.53p 1273283
08/04/2019 0.53p 0.55p 0.51p 0.53p 322605
05/04/2019 0.53p 0.55p 0.51p 0.53p 533038
04/04/2019 0.53p 0.55p 0.51p 0.53p 199884
03/04/2019 0.53p 0.54p 0.51p 0.53p 1100000
02/04/2019 0.58p 0.58p 0.50p 0.53p 6927744
01/04/2019 0.60p 0.60p 0.55p 0.58p 1103217
29/03/2019 0.60p 0.60p 0.56p 0.60p 339144
28/03/2019 0.60p 0.64p 0.56p 0.60p 166962
27/03/2019 0.60p 0.60p 0.56p 0.60p 19512
26/03/2019 0.60p 0.63p 0.56p 0.60p 349207
25/03/2019 0.58p 0.63p 0.55p 0.60p 3018659
22/03/2019 0.63p 0.63p 0.56p 0.58p 1471869
21/03/2019 0.63p 0.63p 0.57p 0.63p 1483933
20/03/2019 0.63p 0.63p 0.61p 0.63p 1111712
19/03/2019 0.63p 0.63p 0.61p 0.63p 565052
18/03/2019 0.63p 0.63p 0.62p 0.63p 437357
15/03/2019 0.63p 0.63p 0.62p 0.63p 1067079
14/03/2019 0.63p 0.63p 0.63p 0.63p 1200000
13/03/2019 0.68p 0.68p 0.59p 0.63p 3834778
12/03/2019 0.68p 0.68p 0.64p 0.68p 1322514
11/03/2019 0.68p 0.70p 0.66p 0.68p 5557703
08/03/2019 0.65p 0.75p 0.63p 0.66p 8504075
07/03/2019 0.63p 0.70p 0.61p 0.65p 9055771
06/03/2019 0.63p 0.65p 0.61p 0.63p 3451359
05/03/2019 0.60p 0.63p 0.60p 0.63p 817977
04/03/2019 0.60p 0.64p 0.59p 0.60p 1344384
01/03/2019 0.60p 0.64p 0.57p 0.60p 175672
28/02/2019 0.60p 0.63p 0.60p 0.60p 1050000
27/02/2019 0.60p 0.63p 0.60p 0.60p 104637
26/02/2019 0.60p 0.63p 0.56p 0.60p 210570
25/02/2019 0.60p 0.63p 0.56p 0.60p 793011
22/02/2019 0.63p 0.63p 0.55p 0.60p 2441175
21/02/2019 0.63p 0.64p 0.60p 0.63p 2070224
20/02/2019 0.63p 0.65p 0.62p 0.63p 1071523
19/02/2019 0.63p 0.65p 0.62p 0.63p 517970
18/02/2019 0.63p 0.65p 0.60p 0.63p 3638144
15/02/2019 0.63p 0.65p 0.62p 0.63p 2934086
14/02/2019 0.68p 0.68p 0.63p 0.65p 1477592
13/02/2019 0.68p 0.70p 0.64p 0.68p 4550541
12/02/2019 0.68p 0.70p 0.65p 0.68p 3386600
11/02/2019 0.63p 0.70p 0.63p 0.68p 8265662
08/02/2019 0.63p 0.64p 0.63p 0.63p 199485
07/02/2019 0.68p 0.68p 0.63p 0.63p 981094
06/02/2019 0.65p 0.70p 0.64p 0.68p 7482680
05/02/2019 0.63p 0.65p 0.62p 0.63p 900898
04/02/2019 0.58p 0.65p 0.57p 0.63p 4317655
01/02/2019 0.58p 0.60p 0.56p 0.58p 1191481
31/01/2019 0.58p 0.60p 0.56p 0.58p 2342137
30/01/2019 0.58p 0.59p 0.55p 0.58p 2502516
29/01/2019 0.58p 0.60p 0.57p 0.58p 132630
28/01/2019 0.63p 0.63p 0.56p 0.58p 1808405
25/01/2019 0.60p 0.63p 0.58p 0.63p 702511
24/01/2019 0.58p 0.60p 0.58p 0.60p 789859
23/01/2019 0.58p 0.60p 0.57p 0.58p 395591
22/01/2019 0.58p 0.60p 0.57p 0.58p 462000
21/01/2019 0.58p 0.60p 0.57p 0.58p 1346165
18/01/2019 0.58p 0.58p 0.57p 0.58p 265661
17/01/2019 0.58p 0.60p 0.56p 0.58p 934196
16/01/2019 0.58p 0.60p 0.56p 0.58p 1450902
15/01/2019 0.58p 0.58p 0.56p 0.58p 2052680
14/01/2019 0.58p 0.60p 0.57p 0.58p 1185540
11/01/2019 0.58p 0.60p 0.57p 0.58p 888646
10/01/2019 0.58p 0.60p 0.57p 0.58p 617814
09/01/2019 0.58p 0.60p 0.58p 0.58p 611406
08/01/2019 0.58p 0.59p 0.56p 0.58p 105883
07/01/2019 0.58p 0.62p 0.56p 0.58p 3674971
04/01/2019 0.60p 0.62p 0.56p 0.58p 2210212
03/01/2019 0.60p 0.60p 0.56p 0.60p 539685
02/01/2019 0.60p 0.62p 0.57p 0.60p 2355043
31/12/2018 0.60p 0.62p 0.57p 0.60p 196981
28/12/2018 0.58p 0.65p 0.58p 0.60p 9234798
27/12/2018 0.58p 0.58p 0.55p 0.58p 105409
24/12/2018 0.58p 0.58p 0.55p 0.58p 1900126
21/12/2018 0.63p 0.63p 0.58p 0.58p 389071
20/12/2018 0.63p 0.63p 0.60p 0.63p 114085
19/12/2018 0.65p 0.65p 0.57p 0.63p 977257
18/12/2018 0.63p 0.63p 0.60p 0.63p 291615
17/12/2018 0.63p 0.63p 0.60p 0.63p 10923
14/12/2018 0.63p 0.63p 0.60p 0.63p 114727
13/12/2018 0.63p 0.63p 0.60p 0.63p 30079
12/12/2018 0.63p 0.63p 0.62p 0.63p 325000
11/12/2018 0.63p 0.63p 0.60p 0.63p 889000
10/12/2018 0.65p 0.65p 0.60p 0.63p 845000
07/12/2018 0.65p 0.65p 0.62p 0.65p 836696
06/12/2018 0.65p 0.65p 0.62p 0.65p 288598
05/12/2018 0.65p 0.65p 0.64p 0.65p 100000
04/12/2018 0.63p 0.65p 0.61p 0.65p 2803529
03/12/2018 0.60p 0.65p 0.60p 0.63p 4080243
30/11/2018 0.58p 0.64p 0.58p 0.60p 2095440
29/11/2018 0.58p 0.59p 0.55p 0.59p 2901840
28/11/2018 0.58p 0.58p 0.55p 0.58p 551965
27/11/2018 0.60p 0.60p 0.55p 0.58p 2453720
26/11/2018 0.63p 0.63p 0.60p 0.63p 1665407
23/11/2018 0.63p 0.65p 0.60p 0.63p 149369
22/11/2018 0.60p 0.64p 0.60p 0.63p 691318
21/11/2018 0.58p 0.64p 0.58p 0.60p 528169
20/11/2018 0.60p 0.60p 0.56p 0.58p 433220
19/11/2018 0.58p 0.60p 0.58p 0.60p 196319
16/11/2018 0.63p 0.63p 0.57p 0.58p 325690
15/11/2018 0.63p 0.63p 0.60p 0.63p 998125
14/11/2018 0.65p 0.65p 0.61p 0.63p 1056366
13/11/2018 0.65p 0.65p 0.63p 0.65p 331562
12/11/2018 0.65p 0.70p 0.63p 0.65p 283900
09/11/2018 0.65p 0.70p 0.63p 0.65p 523244
08/11/2018 0.70p 0.70p 0.63p 0.65p 3398695
07/11/2018 0.65p 0.70p 0.61p 0.70p 1660034
06/11/2018 0.60p 0.65p 0.58p 0.65p 4759864
05/11/2018 0.58p 0.60p 0.58p 0.60p 2371236
02/11/2018 0.58p 0.60p 0.56p 0.58p 2410612
01/11/2018 0.58p 0.58p 0.53p 0.58p 6775309
31/10/2018 0.58p 0.58p 0.56p 0.58p 2073504
30/10/2018 0.58p 0.58p 0.56p 0.58p 1979689
29/10/2018 0.60p 0.60p 0.57p 0.58p 4465618
26/10/2018 0.60p 0.62p 0.57p 0.60p 657335
25/10/2018 0.63p 0.63p 0.60p 0.63p 1022124
24/10/2018 0.63p 0.65p 0.60p 0.63p 5277020
23/10/2018 0.63p 0.64p 0.60p 0.63p 1714276
22/10/2018 0.63p 0.65p 0.61p 0.63p 4348471
19/10/2018 0.63p 0.63p 0.60p 0.62p 1515588
18/10/2018 0.63p 0.64p 0.61p 0.63p 1322964
17/10/2018 0.63p 0.64p 0.61p 0.63p 1678166
16/10/2018 0.63p 0.63p 0.60p 0.63p 2441478
15/10/2018 0.63p 0.65p 0.62p 0.63p 1180237
12/10/2018 0.65p 0.66p 0.61p 0.63p 4600865
11/10/2018 0.65p 0.65p 0.60p 0.65p 681962
10/10/2018 0.68p 0.70p 0.66p 0.68p 31878
09/10/2018 0.68p 0.70p 0.65p 0.68p 1699545
08/10/2018 0.68p 0.68p 0.65p 0.68p 450689
05/10/2018 0.68p 0.68p 0.65p 0.68p 206698
04/10/2018 0.68p 0.68p 0.63p 0.68p 1897578
03/10/2018 0.68p 0.68p 0.65p 0.68p 1183783
02/10/2018 0.70p 0.70p 0.66p 0.68p 2521471
01/10/2018 0.68p 0.70p 0.67p 0.70p 369750
28/09/2018 0.78p 0.78p 0.66p 0.68p 7449499
27/09/2018 0.78p 0.78p 0.75p 0.78p 1734534
26/09/2018 0.80p 0.80p 0.76p 0.78p 4502310
25/09/2018 0.80p 0.80p 0.77p 0.80p 274069
24/09/2018 0.80p 0.81p 0.77p 0.80p 112621
21/09/2018 0.83p 0.84p 0.77p 0.80p 932249
20/09/2018 0.78p 0.85p 0.77p 0.83p 2019694
19/09/2018 0.78p 0.80p 0.77p 0.78p 242751
18/09/2018 0.78p 0.80p 0.77p 0.78p 214062
17/09/2018 0.78p 0.80p 0.77p 0.78p 4576821
14/09/2018 0.78p 0.79p 0.78p 0.78p 534586
13/09/2018 0.78p 0.79p 0.76p 0.78p 160136
12/09/2018 0.78p 0.79p 0.75p 0.78p 600867
11/09/2018 0.78p 0.79p 0.76p 0.78p 357611
10/09/2018 0.78p 0.80p 0.76p 0.78p 2919074
07/09/2018 0.78p 0.78p 0.76p 0.78p 937427
06/09/2018 0.78p 0.78p 0.75p 0.78p 308564
05/09/2018 0.78p 0.80p 0.76p 0.78p 1506452
04/09/2018 0.78p 0.80p 0.76p 0.78p 759426
03/09/2018 0.78p 0.80p 0.76p 0.78p 259813
31/08/2018 0.78p 0.79p 0.75p 0.78p 1494097
30/08/2018 0.80p 0.80p 0.76p 0.78p 1095507
29/08/2018 0.83p 0.83p 0.77p 0.80p 12953

*Close Price adjusted for both dividends and splits