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
27/09/2019 0.48p 0.52p 0.46p 0.50p 737625
26/09/2019 0.48p 0.49p 0.46p 0.48p 586124
25/09/2019 0.48p 0.50p 0.45p 0.48p 2620347
24/09/2019 0.48p 0.49p 0.45p 0.47p 626246
23/09/2019 0.50p 0.54p 0.46p 0.48p 5181257
20/09/2019 0.50p 0.53p 0.45p 0.52p 1005513
19/09/2019 0.50p 0.53p 0.45p 0.50p 1650318
18/09/2019 0.48p 0.48p 0.45p 0.48p 20000
17/09/2019 0.48p 0.50p 0.45p 0.48p 23889
16/09/2019 0.48p 0.48p 0.48p 0.48p 0
13/09/2019 0.48p 0.48p 0.46p 0.48p 484488
12/09/2019 0.48p 0.48p 0.46p 0.48p 126565
11/09/2019 0.48p 0.50p 0.45p 0.45p 1703052
10/09/2019 0.48p 0.50p 0.45p 0.46p 1854228
09/09/2019 0.48p 0.50p 0.45p 0.48p 325394
06/09/2019 0.48p 0.48p 0.45p 0.48p 2738
05/09/2019 0.48p 0.49p 0.45p 0.48p 1569676
04/09/2019 0.48p 0.48p 0.45p 0.48p 253200
03/09/2019 0.48p 0.48p 0.45p 0.48p 335679
02/09/2019 0.48p 0.49p 0.41p 0.48p 3067960
30/08/2019 0.48p 0.48p 0.45p 0.48p 51736
29/08/2019 0.48p 0.48p 0.45p 0.48p 101000
28/08/2019 0.48p 0.48p 0.45p 0.48p 1846637
27/08/2019 0.48p 0.49p 0.45p 0.48p 362739
23/08/2019 0.48p 0.50p 0.46p 0.46p 2248000
22/08/2019 0.50p 0.51p 0.45p 0.48p 516770
21/08/2019 0.50p 0.51p 0.45p 0.50p 47388
20/08/2019 0.50p 0.50p 0.46p 0.50p 1216918
19/08/2019 0.50p 0.50p 0.45p 0.50p 62099
16/08/2019 0.50p 0.52p 0.46p 0.50p 91240
15/08/2019 0.50p 0.50p 0.46p 0.50p 331498
14/08/2019 0.50p 0.50p 0.46p 0.50p 187
13/08/2019 0.50p 0.53p 0.50p 0.50p 92462
12/08/2019 0.50p 0.50p 0.46p 0.50p 472230
09/08/2019 0.50p 0.50p 0.46p 0.50p 6867
08/08/2019 0.50p 0.50p 0.46p 0.50p 1000
07/08/2019 0.50p 0.53p 0.46p 0.50p 450311
06/08/2019 0.50p 0.54p 0.46p 0.50p 111544
05/08/2019 0.50p 0.50p 0.46p 0.50p 48366
02/08/2019 0.48p 0.50p 0.45p 0.50p 1500000
01/08/2019 0.48p 0.49p 0.45p 0.48p 192017
31/07/2019 0.48p 0.48p 0.45p 0.48p 16862
30/07/2019 0.48p 0.48p 0.45p 0.48p 20000
29/07/2019 0.48p 0.49p 0.45p 0.48p 397431
26/07/2019 0.48p 0.49p 0.45p 0.48p 180354
25/07/2019 0.48p 0.50p 0.45p 0.48p 90000
24/07/2019 0.48p 0.48p 0.45p 0.48p 38414
23/07/2019 0.48p 0.48p 0.45p 0.48p 3431
22/07/2019 0.48p 0.50p 0.45p 0.48p 106000
19/07/2019 0.50p 0.50p 0.46p 0.48p 1788274
18/07/2019 0.50p 0.50p 0.46p 0.50p 10635
17/07/2019 0.50p 0.52p 0.50p 0.50p 30000
16/07/2019 0.50p 0.50p 0.46p 0.50p 69771
15/07/2019 0.50p 0.50p 0.45p 0.50p 45965
12/07/2019 0.50p 0.50p 0.45p 0.45p 650000
11/07/2019 0.50p 0.50p 0.45p 0.50p 1026061
10/07/2019 0.48p 0.50p 0.48p 0.50p 150000
09/07/2019 0.48p 0.48p 0.48p 0.48p 0
08/07/2019 0.48p 0.50p 0.45p 0.48p 3003583
05/07/2019 0.48p 0.48p 0.46p 0.48p 200000
04/07/2019 0.48p 0.50p 0.46p 0.48p 467233
03/07/2019 0.48p 0.50p 0.46p 0.48p 1500040
02/07/2019 0.48p 0.50p 0.45p 0.50p 2404125
01/07/2019 0.50p 0.50p 0.47p 0.48p 1865431
28/06/2019 0.53p 0.53p 0.50p 0.53p 1530441
27/06/2019 0.53p 0.53p 0.50p 0.53p 1089370
26/06/2019 0.53p 0.53p 0.50p 0.53p 572701
25/06/2019 0.53p 0.54p 0.50p 0.53p 1902132
24/06/2019 0.53p 0.53p 0.51p 0.53p 816215
21/06/2019 0.53p 0.55p 0.50p 0.53p 1290512
20/06/2019 0.53p 0.55p 0.53p 0.53p 181698
19/06/2019 0.53p 0.55p 0.51p 0.53p 975758
18/06/2019 0.55p 0.55p 0.50p 0.53p 1657229
17/06/2019 0.55p 0.55p 0.51p 0.55p 1245072
14/06/2019 0.55p 0.55p 0.53p 0.55p 58016
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

*Close Price adjusted for both dividends and splits