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
29/08/2018 0.83p 0.83p 0.77p 0.80p 12953
28/08/2018 0.83p 0.83p 0.80p 0.83p 395238
24/08/2018 0.78p 0.84p 0.77p 0.83p 2873220
23/08/2018 0.78p 0.80p 0.77p 0.78p 1018288
22/08/2018 0.78p 0.80p 0.76p 0.78p 867511
21/08/2018 0.78p 0.80p 0.76p 0.78p 462897
20/08/2018 0.78p 0.80p 0.76p 0.78p 367537
17/08/2018 0.83p 0.83p 0.76p 0.78p 2275926
16/08/2018 0.83p 0.83p 0.80p 0.83p 1228297
15/08/2018 0.83p 0.83p 0.80p 0.83p 1331771
14/08/2018 0.78p 0.85p 0.78p 0.83p 3498238
13/08/2018 0.78p 0.79p 0.76p 0.78p 614355
10/08/2018 0.78p 0.79p 0.75p 0.78p 1166660
09/08/2018 0.83p 0.83p 0.76p 0.78p 1936695
08/08/2018 0.85p 0.87p 0.80p 0.83p 2643098
07/08/2018 0.85p 0.85p 0.80p 0.85p 76751
06/08/2018 0.85p 0.85p 0.80p 0.85p 33020
03/08/2018 0.85p 0.85p 0.80p 0.85p 432
02/08/2018 0.85p 0.85p 0.80p 0.85p 1147478
01/08/2018 0.83p 0.85p 0.83p 0.85p 1349401
31/07/2018 0.88p 0.88p 0.82p 0.83p 1581411
30/07/2018 0.90p 0.90p 0.85p 0.88p 1290558
27/07/2018 0.90p 0.90p 0.85p 0.90p 550296
26/07/2018 0.90p 0.90p 0.85p 0.90p 113751
25/07/2018 0.90p 0.90p 0.85p 0.90p 331213
24/07/2018 0.90p 0.90p 0.85p 0.90p 1833879
23/07/2018 0.90p 0.92p 0.85p 0.90p 924440
20/07/2018 0.88p 0.88p 0.85p 0.88p 3447229
19/07/2018 0.85p 0.89p 0.85p 0.88p 535176
18/07/2018 0.85p 0.87p 0.82p 0.85p 159847
17/07/2018 0.85p 0.88p 0.82p 0.85p 8261509
16/07/2018 0.88p 0.88p 0.85p 0.85p 118068
13/07/2018 0.88p 0.89p 0.85p 0.88p 353305
12/07/2018 0.88p 0.89p 0.85p 0.88p 194933
11/07/2018 0.88p 0.88p 0.85p 0.88p 100000
10/07/2018 0.88p 0.88p 0.85p 0.88p 1882459
09/07/2018 0.90p 0.91p 0.85p 0.88p 1720668
06/07/2018 0.93p 0.93p 0.87p 0.90p 2338707
05/07/2018 0.88p 0.94p 0.86p 0.93p 4002364
04/07/2018 0.85p 0.88p 0.83p 0.88p 2026232
03/07/2018 0.83p 0.88p 0.81p 0.85p 20916004
02/07/2018 0.83p 0.85p 0.80p 0.83p 588306
29/06/2018 0.83p 0.84p 0.81p 0.83p 280937
28/06/2018 0.85p 0.85p 0.81p 0.83p 2233589
27/06/2018 0.85p 0.87p 0.82p 0.85p 691153
26/06/2018 0.88p 0.88p 0.81p 0.85p 840560
25/06/2018 0.88p 0.88p 0.85p 0.88p 271127
22/06/2018 0.88p 0.88p 0.85p 0.88p 145196
21/06/2018 0.88p 0.90p 0.85p 0.88p 2505677
20/06/2018 0.93p 0.93p 0.86p 0.88p 13708180
19/06/2018 0.93p 0.93p 0.88p 0.93p 2089404
18/06/2018 0.93p 0.93p 0.90p 0.93p 2140937
15/06/2018 0.93p 0.93p 0.90p 0.93p 780042
14/06/2018 0.93p 0.93p 0.90p 0.93p 611625
13/06/2018 0.90p 0.93p 0.90p 0.93p 1261294
12/06/2018 0.93p 0.93p 0.88p 0.90p 694442
11/06/2018 0.93p 0.93p 0.90p 0.93p 1620371
08/06/2018 0.93p 0.94p 0.90p 0.93p 1820907
07/06/2018 0.95p 0.97p 0.90p 0.94p 2956844
06/06/2018 0.88p 0.93p 0.85p 0.93p 4691820
05/06/2018 0.88p 0.88p 0.85p 0.88p 819773
04/06/2018 0.88p 0.88p 0.85p 0.88p 2792
01/06/2018 0.88p 0.88p 0.85p 0.88p 674705
31/05/2018 0.88p 0.88p 0.85p 0.88p 1180994
30/05/2018 0.90p 0.90p 0.85p 0.88p 1837485
29/05/2018 0.90p 0.90p 0.87p 0.90p 574293
25/05/2018 0.90p 0.90p 0.89p 0.90p 202660
24/05/2018 0.93p 0.93p 0.88p 0.90p 931874
23/05/2018 0.93p 0.93p 0.90p 0.93p 456993
22/05/2018 0.93p 0.93p 0.90p 0.93p 751251
21/05/2018 0.90p 0.93p 0.88p 0.93p 3892374
18/05/2018 0.90p 0.93p 0.88p 0.90p 1559943
17/05/2018 0.90p 0.90p 0.90p 0.90p 0
16/05/2018 0.93p 0.95p 0.87p 0.90p 1322747
15/05/2018 0.93p 0.93p 0.90p 0.93p 1699901
14/05/2018 0.93p 0.93p 0.90p 0.93p 1322685
11/05/2018 0.94p 0.94p 0.90p 0.93p 5779499
10/05/2018 0.94p 0.94p 0.92p 0.94p 723162
09/05/2018 0.96p 0.96p 0.92p 0.94p 906273
08/05/2018 0.96p 0.96p 0.92p 0.96p 1967070
04/05/2018 0.96p 0.96p 0.92p 0.96p 872658
03/05/2018 0.96p 0.96p 0.92p 0.96p 1067841
02/05/2018 0.98p 0.98p 0.92p 0.96p 1758352
01/05/2018 0.98p 1.00p 0.95p 0.98p 3164585
30/04/2018 0.98p 1.00p 0.96p 0.98p 453871
27/04/2018 0.98p 1.00p 0.96p 0.98p 493458
26/04/2018 0.98p 1.00p 0.96p 0.98p 912169
25/04/2018 0.98p 1.00p 0.97p 0.98p 856742
24/04/2018 0.98p 1.00p 0.97p 0.98p 2740316
23/04/2018 0.98p 1.00p 0.97p 0.98p 724941
20/04/2018 1.03p 1.04p 0.97p 0.98p 4003134
19/04/2018 1.03p 1.05p 1.01p 1.03p 375562
18/04/2018 1.10p 1.12p 0.98p 1.03p 7757617
17/04/2018 1.13p 1.18p 1.10p 1.13p 12856521
16/04/2018 1.05p 1.11p 1.03p 1.09p 5289832
13/04/2018 1.05p 1.11p 1.02p 1.05p 7982535
12/04/2018 1.00p 1.07p 0.95p 1.05p 9544943
11/04/2018 1.00p 1.02p 0.95p 1.00p 4151288
10/04/2018 1.00p 1.04p 0.96p 1.00p 3228270
09/04/2018 0.98p 1.03p 0.95p 1.00p 5183555
06/04/2018 0.93p 1.00p 0.93p 0.98p 1349753
05/04/2018 0.95p 0.95p 0.92p 0.93p 3666334
04/04/2018 1.00p 1.02p 0.92p 0.95p 2548730
03/04/2018 0.93p 1.04p 0.93p 1.00p 2353969
29/03/2018 0.93p 0.97p 0.90p 0.93p 1131010
28/03/2018 0.95p 0.95p 0.91p 0.93p 1742727
27/03/2018 0.95p 0.95p 0.91p 0.95p 279849
26/03/2018 1.03p 1.04p 0.90p 0.95p 4918320
23/03/2018 0.98p 1.05p 0.96p 1.03p 4103063
22/03/2018 1.03p 1.05p 0.97p 0.98p 2270264
21/03/2018 1.10p 1.10p 1.00p 1.03p 2211369
20/03/2018 1.18p 1.19p 1.05p 1.06p 12533038
19/03/2018 1.10p 1.15p 1.05p 1.15p 8265238
16/03/2018 1.20p 1.20p 1.10p 1.10p 5675979
15/03/2018 1.10p 1.23p 1.06p 1.20p 4410257
14/03/2018 1.10p 1.14p 1.06p 1.10p 1319265
13/03/2018 1.10p 1.17p 1.10p 1.10p 3402652
12/03/2018 1.00p 1.20p 0.96p 1.10p 8083526
09/03/2018 1.00p 1.03p 0.95p 1.00p 1083862
08/03/2018 1.05p 1.05p 0.98p 1.00p 2925548
07/03/2018 0.95p 1.05p 0.93p 1.05p 5765805
06/03/2018 0.95p 0.98p 0.90p 0.95p 263618
05/03/2018 0.95p 0.95p 0.90p 0.95p 253490
02/03/2018 0.95p 0.98p 0.92p 0.95p 822622
01/03/2018 0.95p 0.98p 0.92p 0.95p 776779
28/02/2018 0.95p 0.98p 0.92p 0.95p 1070593
27/02/2018 0.93p 0.96p 0.91p 0.95p 2150705
26/02/2018 0.93p 0.96p 0.92p 0.93p 2368956
23/02/2018 0.95p 0.97p 0.91p 0.97p 2731959
22/02/2018 1.00p 1.01p 0.93p 0.95p 3353931
21/02/2018 1.00p 1.09p 0.97p 1.00p 22052250
20/02/2018 0.93p 0.94p 0.86p 0.90p 1437339
19/02/2018 0.93p 0.94p 0.91p 0.93p 638039
16/02/2018 0.93p 0.94p 0.91p 0.93p 149135
15/02/2018 0.90p 0.94p 0.88p 0.93p 412500
14/02/2018 0.90p 0.95p 0.88p 0.90p 443901
13/02/2018 0.90p 0.95p 0.89p 0.90p 679379
12/02/2018 0.90p 0.95p 0.85p 0.90p 992661
09/02/2018 0.88p 0.93p 0.86p 0.93p 2280266
08/02/2018 0.88p 0.90p 0.87p 0.88p 377494
07/02/2018 0.88p 0.90p 0.86p 0.88p 2644613
06/02/2018 0.88p 0.90p 0.85p 0.88p 1592324
05/02/2018 0.90p 0.93p 0.87p 0.90p 1284205
02/02/2018 0.95p 0.95p 0.87p 0.90p 2480412
01/02/2018 0.95p 0.95p 0.95p 0.95p 0
31/01/2018 1.00p 1.00p 0.90p 0.95p 2412586
30/01/2018 0.95p 1.02p 0.92p 1.00p 4104038
29/01/2018 0.95p 0.97p 0.92p 0.95p 1002007
26/01/2018 0.95p 0.96p 0.92p 0.95p 2995794
25/01/2018 0.95p 0.97p 0.92p 0.95p 1485794
24/01/2018 1.00p 1.00p 0.95p 0.95p 5831242
23/01/2018 1.03p 1.03p 0.96p 1.00p 3933318
22/01/2018 0.90p 1.03p 0.85p 1.03p 8219033
19/01/2018 0.98p 0.98p 0.85p 0.90p 3577719
18/01/2018 0.88p 0.98p 0.88p 0.98p 14687874
17/01/2018 0.85p 0.88p 0.85p 0.85p 243065
16/01/2018 0.85p 0.89p 0.84p 0.85p 1461024
15/01/2018 0.88p 0.88p 0.82p 0.85p 3986340
12/01/2018 0.88p 0.88p 0.83p 0.88p 1655798
11/01/2018 0.88p 0.90p 0.85p 0.88p 4260552
10/01/2018 0.98p 0.98p 0.86p 0.88p 5923844
09/01/2018 0.98p 1.00p 0.95p 0.98p 2175468
08/01/2018 1.00p 1.05p 0.96p 0.98p 2757981
05/01/2018 1.08p 1.08p 0.97p 1.05p 3298479
04/01/2018 1.08p 1.10p 1.01p 1.08p 5064815
03/01/2018 0.95p 1.09p 0.95p 1.08p 8373499
02/01/2018 0.93p 0.98p 0.91p 0.95p 4446201
29/12/2017 0.98p 0.98p 0.92p 0.93p 2558560
28/12/2017 1.00p 1.00p 0.96p 0.98p 6249108
27/12/2017 0.95p 1.05p 0.93p 1.00p 6825294
22/12/2017 0.88p 1.00p 0.88p 0.95p 4237262
21/12/2017 0.90p 0.95p 0.88p 0.88p 3268907
20/12/2017 0.85p 0.93p 0.83p 0.90p 6446876
19/12/2017 0.88p 0.88p 0.82p 0.85p 3092572
18/12/2017 0.80p 0.95p 0.77p 0.88p 10785189
15/12/2017 0.70p 0.85p 0.70p 0.80p 15863967
14/12/2017 0.60p 0.70p 0.59p 0.70p 5231897
13/12/2017 0.60p 0.62p 0.59p 0.60p 356980
12/12/2017 0.60p 0.62p 0.59p 0.60p 96998
11/12/2017 0.63p 0.64p 0.59p 0.60p 3130424
08/12/2017 0.63p 0.63p 0.60p 0.63p 564417
07/12/2017 0.58p 0.64p 0.58p 0.63p 6212342
06/12/2017 0.58p 0.60p 0.55p 0.58p 4324461
05/12/2017 0.60p 0.60p 0.55p 0.58p 2793031
04/12/2017 0.60p 0.60p 0.57p 0.60p 2327910
01/12/2017 0.60p 0.61p 0.56p 0.60p 4238707
30/11/2017 0.63p 0.64p 0.58p 0.60p 2008523
29/11/2017 0.65p 0.65p 0.60p 0.63p 2252800
28/11/2017 0.65p 0.65p 0.63p 0.65p 1245136
27/11/2017 0.65p 0.67p 0.63p 0.65p 1148698
24/11/2017 0.65p 0.67p 0.63p 0.65p 626646
23/11/2017 0.65p 0.67p 0.61p 0.65p 10010345
22/11/2017 0.63p 0.65p 0.61p 0.65p 2819410
21/11/2017 0.63p 0.64p 0.62p 0.63p 278370
20/11/2017 0.63p 0.64p 0.62p 0.63p 587289
17/11/2017 0.68p 0.68p 0.61p 0.63p 2742865
16/11/2017 0.68p 0.70p 0.65p 0.68p 8445013
15/11/2017 0.68p 0.70p 0.64p 0.65p 11955146
14/11/2017 0.70p 0.73p 0.66p 0.68p 13278220
13/11/2017 0.63p 0.75p 0.58p 0.70p 20879868

*Close Price adjusted for both dividends and splits