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
01/07/2025 0.03p 0.03p 0.03p 0.03p 21904928
30/06/2025 0.03p 0.03p 0.03p 0.03p 19626408
27/06/2025 0.03p 0.03p 0.03p 0.03p 872538
26/06/2025 0.03p 0.03p 0.02p 0.03p 86662688
25/06/2025 0.03p 0.03p 0.03p 0.03p 2445036
24/06/2025 0.03p 0.03p 0.03p 0.03p 16279419
23/06/2025 0.03p 0.03p 0.03p 0.03p 12862211
20/06/2025 0.03p 0.03p 0.03p 0.03p 28185188
19/06/2025 0.03p 0.03p 0.03p 0.03p 21278954
18/06/2025 0.03p 0.03p 0.03p 0.03p 46458720
17/06/2025 0.03p 0.03p 0.03p 0.03p 13246130
16/06/2025 0.03p 0.03p 0.03p 0.03p 168270928
13/06/2025 0.03p 0.03p 0.03p 0.03p 24224782
12/06/2025 0.04p 0.04p 0.03p 0.03p 99341088
11/06/2025 0.04p 0.04p 0.03p 0.04p 12209912
10/06/2025 0.04p 0.04p 0.03p 0.04p 21361946
09/06/2025 0.04p 0.04p 0.03p 0.04p 6604655
06/06/2025 0.04p 0.04p 0.03p 0.04p 1933725
05/06/2025 0.03p 0.04p 0.03p 0.04p 16208683
04/06/2025 0.03p 0.04p 0.03p 0.03p 14278783
03/06/2025 0.04p 0.04p 0.03p 0.03p 106089912
02/06/2025 0.04p 0.04p 0.03p 0.04p 4181136
30/05/2025 0.04p 0.04p 0.03p 0.04p 8570899
29/05/2025 0.04p 0.04p 0.03p 0.04p 368486
28/05/2025 0.04p 0.04p 0.03p 0.04p 18493940
27/05/2025 0.04p 0.04p 0.03p 0.04p 17886144
23/05/2025 0.04p 0.04p 0.03p 0.04p 1241604
22/05/2025 0.04p 0.04p 0.03p 0.04p 20441280
21/05/2025 0.03p 0.04p 0.03p 0.04p 21464208
20/05/2025 0.04p 0.04p 0.03p 0.03p 31894954
19/05/2025 0.04p 0.04p 0.04p 0.04p 10756653
16/05/2025 0.04p 0.04p 0.04p 0.04p 19501604
15/05/2025 0.04p 0.05p 0.04p 0.04p 36971632
14/05/2025 0.04p 0.05p 0.03p 0.04p 32228434
13/05/2025 0.04p 0.04p 0.03p 0.04p 19211788
12/05/2025 0.04p 0.04p 0.03p 0.04p 13149771
09/05/2025 0.04p 0.04p 0.03p 0.04p 4508150
08/05/2025 0.04p 0.04p 0.03p 0.04p 4800228
07/05/2025 0.04p 0.04p 0.04p 0.04p 522980
06/05/2025 0.04p 0.04p 0.04p 0.04p 272912384
02/05/2025 0.04p 0.04p 0.04p 0.04p 4622967
01/05/2025 0.04p 0.04p 0.03p 0.04p 29818134
30/04/2025 0.03p 0.04p 0.03p 0.04p 15494368
29/04/2025 0.04p 0.04p 0.03p 0.03p 13508494
28/04/2025 0.04p 0.04p 0.03p 0.04p 16774203
25/04/2025 0.04p 0.04p 0.04p 0.04p 112059008
24/04/2025 0.04p 0.05p 0.04p 0.04p 56984452
23/04/2025 0.03p 0.05p 0.03p 0.04p 344732608
22/04/2025 0.03p 0.03p 0.03p 0.03p 43892764
17/04/2025 0.03p 0.03p 0.03p 0.03p 4951394
16/04/2025 0.03p 0.03p 0.03p 0.03p 2702224
15/04/2025 0.03p 0.03p 0.03p 0.03p 5733016
14/04/2025 0.03p 0.03p 0.03p 0.03p 12551172
11/04/2025 0.03p 0.03p 0.03p 0.03p 73161
10/04/2025 0.03p 0.03p 0.03p 0.03p 27632156
09/04/2025 0.03p 0.03p 0.03p 0.03p 29649022
08/04/2025 0.03p 0.03p 0.02p 0.03p 86969920
07/04/2025 0.03p 0.03p 0.03p 0.03p 13779047
04/04/2025 0.03p 0.03p 0.03p 0.03p 7847755
03/04/2025 0.03p 0.03p 0.03p 0.03p 49811392
02/04/2025 0.03p 0.03p 0.03p 0.03p 23835066
01/04/2025 0.03p 0.04p 0.03p 0.03p 25778720
31/03/2025 0.03p 0.03p 0.03p 0.03p 4545
28/03/2025 0.03p 0.04p 0.03p 0.03p 31165148
27/03/2025 0.03p 0.03p 0.03p 0.03p 6080582
26/03/2025 0.03p 0.03p 0.03p 0.03p 2130872
25/03/2025 0.03p 0.04p 0.03p 0.03p 237223696
24/03/2025 0.03p 0.03p 0.03p 0.03p 39726316
21/03/2025 0.03p 0.04p 0.03p 0.04p 7436993
20/03/2025 0.03p 0.03p 0.03p 0.03p 7972560
19/03/2025 0.03p 0.04p 0.03p 0.04p 22036218
18/03/2025 0.04p 0.04p 0.03p 0.03p 14036825
17/03/2025 0.04p 0.04p 0.03p 0.04p 20385420
14/03/2025 0.04p 0.04p 0.03p 0.04p 126422088
13/03/2025 0.04p 0.04p 0.03p 0.04p 6923022
12/03/2025 0.04p 0.04p 0.04p 0.04p 15111920
11/03/2025 0.04p 0.05p 0.04p 0.04p 8313590
10/03/2025 0.04p 0.04p 0.04p 0.04p 8501274
07/03/2025 0.04p 0.05p 0.04p 0.04p 12453043
06/03/2025 0.04p 0.05p 0.04p 0.04p 1454414
05/03/2025 0.04p 0.04p 0.04p 0.04p 17120140
04/03/2025 0.04p 0.05p 0.03p 0.03p 40402884
03/03/2025 0.04p 0.04p 0.04p 0.04p 19473952
28/02/2025 0.04p 0.04p 0.03p 0.04p 26629060
27/02/2025 0.04p 0.04p 0.03p 0.04p 21432132
26/02/2025 0.04p 0.04p 0.03p 0.04p 57126904
25/02/2025 0.04p 0.04p 0.04p 0.04p 46460796
24/02/2025 0.04p 0.05p 0.04p 0.04p 18512442
21/02/2025 0.04p 0.05p 0.04p 0.04p 53706824
20/02/2025 0.04p 0.05p 0.04p 0.04p 28734094
19/02/2025 0.04p 0.04p 0.04p 0.04p 15885883
18/02/2025 0.04p 0.04p 0.04p 0.04p 31480702
17/02/2025 0.04p 0.05p 0.04p 0.04p 62170052
14/02/2025 0.04p 0.04p 0.04p 0.04p 40448128
13/02/2025 0.04p 0.04p 0.04p 0.04p 3630177
12/02/2025 0.04p 0.04p 0.04p 0.04p 13173867
11/02/2025 0.04p 0.04p 0.04p 0.04p 52764216
10/02/2025 0.04p 0.04p 0.04p 0.04p 28544472
07/02/2025 0.04p 0.04p 0.04p 0.04p 137534672
06/02/2025 0.04p 0.04p 0.04p 0.04p 72101520
05/02/2025 0.04p 0.04p 0.04p 0.04p 61129360
04/02/2025 0.04p 0.04p 0.04p 0.04p 183807488
03/02/2025 0.05p 0.05p 0.04p 0.04p 242269168
31/01/2025 0.05p 0.05p 0.04p 0.05p 73109712
30/01/2025 0.05p 0.05p 0.04p 0.05p 36273568
29/01/2025 0.05p 0.05p 0.04p 0.05p 123368296
28/01/2025 0.05p 0.05p 0.04p 0.05p 167015328
27/01/2025 0.05p 0.06p 0.05p 0.05p 61733316
24/01/2025 0.06p 0.06p 0.05p 0.05p 198760768
23/01/2025 0.06p 0.07p 0.06p 0.06p 252952208
22/01/2025 0.05p 0.07p 0.05p 0.06p 312385024
21/01/2025 0.05p 0.06p 0.05p 0.05p 79968672
20/01/2025 0.05p 0.06p 0.05p 0.06p 209532240
17/01/2025 0.05p 0.06p 0.05p 0.05p 158282480
16/01/2025 0.05p 0.06p 0.04p 0.05p 514292384
15/01/2025 0.04p 0.05p 0.03p 0.05p 309177824
14/01/2025 0.03p 0.04p 0.03p 0.04p 52589032
13/01/2025 0.04p 0.04p 0.03p 0.03p 66876148
10/01/2025 0.04p 0.04p 0.04p 0.04p 41985416
09/01/2025 0.04p 0.04p 0.04p 0.04p 15988891
08/01/2025 0.04p 0.04p 0.04p 0.04p 12610566
07/01/2025 0.04p 0.05p 0.04p 0.04p 33691756
06/01/2025 0.04p 0.05p 0.04p 0.04p 53366288
03/01/2025 0.04p 0.05p 0.04p 0.04p 25931574
02/01/2025 0.04p 0.05p 0.04p 0.04p 73723752
31/12/2024 0.04p 0.04p 0.04p 0.04p 21888756
30/12/2024 0.04p 0.04p 0.04p 0.04p 37377176
27/12/2024 0.04p 0.04p 0.04p 0.04p 3616304
24/12/2024 0.04p 0.04p 0.04p 0.04p 10925334
23/12/2024 0.04p 0.04p 0.04p 0.04p 13680482
20/12/2024 0.04p 0.04p 0.04p 0.04p 19487338
19/12/2024 0.04p 0.04p 0.03p 0.04p 3448
18/12/2024 0.04p 0.04p 0.03p 0.04p 4790767
17/12/2024 0.04p 0.04p 0.03p 0.04p 87329288
16/12/2024 0.04p 0.05p 0.04p 0.04p 20091708
13/12/2024 0.04p 0.05p 0.04p 0.04p 5112209
12/12/2024 0.04p 0.05p 0.04p 0.04p 12098176
11/12/2024 0.04p 0.04p 0.04p 0.04p 7061460
10/12/2024 0.04p 0.04p 0.04p 0.04p 5628139
09/12/2024 0.04p 0.05p 0.04p 0.04p 42764080
06/12/2024 0.04p 0.05p 0.04p 0.04p 16141552
05/12/2024 0.04p 0.05p 0.04p 0.04p 48658296
04/12/2024 0.04p 0.05p 0.04p 0.04p 88059184
03/12/2024 0.04p 0.04p 0.04p 0.04p 25316184
02/12/2024 0.04p 0.05p 0.04p 0.04p 35244820
29/11/2024 0.04p 0.05p 0.04p 0.04p 4638858
28/11/2024 0.04p 0.05p 0.04p 0.04p 72096048
27/11/2024 0.04p 0.04p 0.04p 0.04p 1693747
26/11/2024 0.04p 0.05p 0.04p 0.04p 12973476
25/11/2024 0.04p 0.05p 0.04p 0.04p 10086577
22/11/2024 0.04p 0.05p 0.04p 0.04p 16290148
21/11/2024 0.05p 0.06p 0.04p 0.04p 192001184
20/11/2024 0.05p 0.05p 0.04p 0.05p 146121792
19/11/2024 0.05p 0.06p 0.05p 0.05p 17277424
18/11/2024 0.05p 0.06p 0.05p 0.05p 106458048
15/11/2024 0.05p 0.05p 0.04p 0.05p 48324536
14/11/2024 0.05p 0.05p 0.04p 0.05p 51546600
13/11/2024 0.05p 0.05p 0.04p 0.05p 22120676
12/11/2024 0.05p 0.05p 0.04p 0.05p 2594032
11/11/2024 0.05p 0.05p 0.04p 0.05p 5898224
08/11/2024 0.05p 0.05p 0.04p 0.05p 16509056
07/11/2024 0.05p 0.05p 0.04p 0.05p 2378154
06/11/2024 0.05p 0.05p 0.04p 0.05p 10772513
05/11/2024 0.05p 0.05p 0.04p 0.05p 13904053
04/11/2024 0.05p 0.05p 0.04p 0.05p 22559054
01/11/2024 0.04p 0.05p 0.03p 0.05p 94220504
31/10/2024 0.04p 0.04p 0.03p 0.04p 11479952
30/10/2024 0.04p 0.04p 0.03p 0.04p 9819779
29/10/2024 0.04p 0.04p 0.03p 0.04p 73221208
28/10/2024 0.03p 0.04p 0.03p 0.04p 53275728
25/10/2024 0.04p 0.04p 0.03p 0.03p 27976460
24/10/2024 0.04p 0.04p 0.04p 0.04p 49282268
23/10/2024 0.04p 0.04p 0.03p 0.04p 19446148
22/10/2024 0.05p 0.05p 0.04p 0.04p 58345324
21/10/2024 0.05p 0.05p 0.04p 0.05p 21362512
18/10/2024 0.04p 0.05p 0.04p 0.05p 26022166
17/10/2024 0.04p 0.05p 0.04p 0.04p 22291196
16/10/2024 0.05p 0.05p 0.04p 0.04p 36095588
15/10/2024 0.05p 0.05p 0.05p 0.05p 36667580
14/10/2024 0.04p 0.06p 0.04p 0.04p 147913056
11/10/2024 0.04p 0.05p 0.04p 0.04p 21083960
10/10/2024 0.04p 0.05p 0.04p 0.04p 1579744
09/10/2024 0.04p 0.05p 0.04p 0.04p 44351872
08/10/2024 0.04p 0.05p 0.04p 0.04p 4603427
07/10/2024 0.04p 0.05p 0.04p 0.04p 61943956
04/10/2024 0.04p 0.05p 0.04p 0.04p 25591792
03/10/2024 0.04p 0.04p 0.04p 0.04p 85385024
02/10/2024 0.04p 0.04p 0.04p 0.04p 5116780
01/10/2024 0.04p 0.04p 0.04p 0.04p 24116888
30/09/2024 0.04p 0.05p 0.04p 0.04p 122000952
27/09/2024 0.04p 0.05p 0.04p 0.04p 28514376
26/09/2024 0.04p 0.05p 0.04p 0.04p 18860474
25/09/2024 0.04p 0.05p 0.04p 0.04p 85321672
24/09/2024 0.05p 0.05p 0.04p 0.04p 92460864
23/09/2024 0.05p 0.06p 0.05p 0.05p 22725832
20/09/2024 0.05p 0.06p 0.05p 0.05p 3191860
19/09/2024 0.05p 0.05p 0.05p 0.05p 40528588
18/09/2024 0.05p 0.06p 0.05p 0.05p 63864016
17/09/2024 0.05p 0.05p 0.05p 0.05p 14297486
16/09/2024 0.05p 0.06p 0.05p 0.05p 72137744

*Close Price adjusted for both dividends and splits