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
18/04/2023 0.19p 0.20p 0.17p 0.19p 4894541
17/04/2023 0.18p 0.20p 0.17p 0.19p 30443160
14/04/2023 0.19p 0.20p 0.18p 0.18p 12243096
13/04/2023 0.19p 0.20p 0.18p 0.19p 9978025
12/04/2023 0.19p 0.20p 0.18p 0.19p 2216603
11/04/2023 0.19p 0.20p 0.18p 0.19p 11423503
06/04/2023 0.19p 0.20p 0.18p 0.19p 2195659
05/04/2023 0.19p 0.20p 0.18p 0.19p 16647421
04/04/2023 0.19p 0.20p 0.17p 0.19p 17804628
03/04/2023 0.21p 0.22p 0.20p 0.21p 3585387
31/03/2023 0.22p 0.22p 0.19p 0.21p 3069525
30/03/2023 0.22p 0.23p 0.20p 0.22p 16295138
29/03/2023 0.22p 0.22p 0.20p 0.22p 1765458
28/03/2023 0.23p 0.23p 0.19p 0.22p 8492865
27/03/2023 0.23p 0.25p 0.20p 0.22p 13911778
24/03/2023 0.24p 0.25p 0.22p 0.23p 2480174
23/03/2023 0.26p 0.26p 0.23p 0.24p 15528866
22/03/2023 0.26p 0.27p 0.23p 0.26p 9633074
21/03/2023 0.27p 0.29p 0.25p 0.26p 27924584
20/03/2023 0.27p 0.29p 0.25p 0.27p 8515748
17/03/2023 0.27p 0.29p 0.25p 0.27p 3539409
16/03/2023 0.27p 0.29p 0.25p 0.27p 423864
15/03/2023 0.28p 0.29p 0.25p 0.27p 4432089
14/03/2023 0.28p 0.29p 0.26p 0.28p 3136985
13/03/2023 0.28p 0.29p 0.26p 0.28p 1313400
10/03/2023 0.28p 0.29p 0.26p 0.28p 4424235
09/03/2023 0.28p 0.29p 0.26p 0.28p 4052371
08/03/2023 0.31p 0.32p 0.26p 0.28p 11748301
07/03/2023 0.31p 0.32p 0.30p 0.31p 7113629
06/03/2023 0.31p 0.32p 0.30p 0.31p 2450177
03/03/2023 0.31p 0.32p 0.30p 0.31p 2586304
02/03/2023 0.35p 0.35p 0.30p 0.31p 11218645
01/03/2023 0.34p 0.37p 0.32p 0.35p 8988365
28/02/2023 0.34p 0.34p 0.32p 0.34p 4458638
27/02/2023 0.35p 0.35p 0.32p 0.34p 4698798
24/02/2023 0.35p 0.39p 0.33p 0.34p 11499250
23/02/2023 0.30p 0.35p 0.29p 0.34p 3253674
22/02/2023 0.30p 0.32p 0.27p 0.30p 3089608
21/02/2023 0.30p 0.32p 0.27p 0.30p 18880810
20/02/2023 0.30p 0.32p 0.27p 0.30p 463937
17/02/2023 0.31p 0.32p 0.28p 0.30p 1166908
16/02/2023 0.32p 0.32p 0.29p 0.31p 2169861
15/02/2023 0.32p 0.32p 0.30p 0.32p 410942
14/02/2023 0.32p 0.33p 0.30p 0.32p 2159790
13/02/2023 0.35p 0.35p 0.30p 0.32p 18032608
10/02/2023 0.35p 0.37p 0.34p 0.35p 3277843
09/02/2023 0.35p 0.37p 0.33p 0.35p 4703512
08/02/2023 0.35p 0.37p 0.33p 0.35p 1073030
07/02/2023 0.35p 0.37p 0.33p 0.35p 4114047
06/02/2023 0.34p 0.37p 0.31p 0.35p 12037316
03/02/2023 0.29p 0.40p 0.29p 0.34p 37465268
02/02/2023 0.29p 0.30p 0.27p 0.29p 2286697
01/02/2023 0.28p 0.30p 0.26p 0.29p 3289045
31/01/2023 0.28p 0.30p 0.28p 0.28p 2903611
30/01/2023 0.27p 0.30p 0.27p 0.28p 3641541
27/01/2023 0.28p 0.29p 0.26p 0.27p 6423847
26/01/2023 0.29p 0.30p 0.28p 0.28p 6544666
25/01/2023 0.29p 0.29p 0.28p 0.29p 860839
24/01/2023 0.29p 0.30p 0.28p 0.29p 2221734
23/01/2023 0.29p 0.30p 0.28p 0.29p 3108652
20/01/2023 0.28p 0.30p 0.28p 0.29p 4984614
19/01/2023 0.26p 0.29p 0.25p 0.28p 5262711
18/01/2023 0.29p 0.29p 0.25p 0.26p 3906591
17/01/2023 0.29p 0.30p 0.27p 0.29p 2114746
16/01/2023 0.29p 0.30p 0.27p 0.29p 354672
13/01/2023 0.29p 0.30p 0.29p 0.29p 373059
12/01/2023 0.28p 0.30p 0.25p 0.29p 3888786
11/01/2023 0.29p 0.30p 0.25p 0.28p 1124133
10/01/2023 0.29p 0.30p 0.27p 0.29p 176181
09/01/2023 0.29p 0.32p 0.27p 0.29p 2393714
06/01/2023 0.29p 0.30p 0.27p 0.29p 4470894
05/01/2023 0.29p 0.30p 0.27p 0.29p 1193121
04/01/2023 0.29p 0.30p 0.27p 0.29p 3051802
03/01/2023 0.31p 0.35p 0.27p 0.29p 3193451
30/12/2022 0.31p 0.31p 0.28p 0.31p 8331455
29/12/2022 0.31p 0.35p 0.27p 0.31p 365181
28/12/2022 0.31p 0.35p 0.27p 0.31p 5293391
23/12/2022 0.31p 0.31p 0.28p 0.31p 625091
22/12/2022 0.31p 0.35p 0.28p 0.31p 383791
21/12/2022 0.31p 0.35p 0.27p 0.31p 270010
20/12/2022 0.31p 0.35p 0.27p 0.31p 960283
19/12/2022 0.29p 0.35p 0.25p 0.31p 17575404
16/12/2022 0.33p 0.33p 0.26p 0.29p 20480032
15/12/2022 0.43p 0.45p 0.30p 0.33p 13679102
14/12/2022 0.39p 0.39p 0.35p 0.39p 25165
13/12/2022 0.39p 0.39p 0.35p 0.39p 2434442
12/12/2022 0.36p 0.36p 0.34p 0.36p 910
09/12/2022 0.36p 0.40p 0.32p 0.36p 2796231
08/12/2022 0.36p 0.36p 0.32p 0.36p 1023682
07/12/2022 0.38p 0.38p 0.32p 0.36p 1789092
06/12/2022 0.38p 0.38p 0.35p 0.38p 572370
05/12/2022 0.38p 0.38p 0.35p 0.38p 1927783
02/12/2022 0.36p 0.40p 0.35p 0.38p 3572180
01/12/2022 0.35p 0.40p 0.32p 0.36p 3065268
30/11/2022 0.35p 0.38p 0.32p 0.35p 214484
29/11/2022 0.35p 0.38p 0.32p 0.35p 739921
28/11/2022 0.37p 0.40p 0.33p 0.35p 1891495
25/11/2022 0.36p 0.40p 0.33p 0.37p 2835545
24/11/2022 0.36p 0.36p 0.33p 0.36p 7490093
23/11/2022 0.38p 0.38p 0.36p 0.36p 2247409
22/11/2022 0.39p 0.40p 0.35p 0.38p 259677
21/11/2022 0.38p 0.40p 0.36p 0.38p 2769419
18/11/2022 0.37p 0.42p 0.37p 0.38p 16482500
17/11/2022 0.37p 0.38p 0.35p 0.37p 200622
16/11/2022 0.37p 0.38p 0.37p 0.37p 23346
15/11/2022 0.42p 0.42p 0.35p 0.37p 4686023
14/11/2022 0.43p 0.45p 0.38p 0.42p 1997396
11/11/2022 0.43p 0.43p 0.41p 0.43p 6823902
10/11/2022 0.43p 0.43p 0.40p 0.43p 1814204
09/11/2022 0.39p 0.45p 0.38p 0.43p 5983748
08/11/2022 0.39p 0.42p 0.37p 0.39p 5684777
07/11/2022 0.39p 0.42p 0.37p 0.39p 2084608
04/11/2022 0.37p 0.39p 0.36p 0.39p 4105583
03/11/2022 0.36p 0.37p 0.36p 0.37p 2405042
02/11/2022 0.40p 0.41p 0.36p 0.36p 616669
01/11/2022 0.40p 0.41p 0.39p 0.40p 5252352
31/10/2022 0.40p 0.45p 0.38p 0.40p 12595191
28/10/2022 0.40p 0.43p 0.35p 0.40p 523731
27/10/2022 0.40p 0.45p 0.36p 0.40p 2093350
26/10/2022 0.40p 0.45p 0.37p 0.40p 873850
25/10/2022 0.40p 0.45p 0.37p 0.40p 48543
24/10/2022 0.38p 0.45p 0.38p 0.40p 405000
21/10/2022 0.40p 0.40p 0.35p 0.38p 7572727
20/10/2022 0.40p 0.40p 0.35p 0.40p 98048
19/10/2022 0.40p 0.42p 0.35p 0.40p 885275
18/10/2022 0.38p 0.45p 0.35p 0.40p 16039698
17/10/2022 0.38p 0.40p 0.35p 0.38p 364915
14/10/2022 0.38p 0.40p 0.35p 0.38p 4985468
13/10/2022 0.35p 0.40p 0.35p 0.38p 1425076
12/10/2022 0.35p 0.37p 0.30p 0.35p 553729
11/10/2022 0.35p 0.40p 0.33p 0.35p 11319807
10/10/2022 0.35p 0.37p 0.30p 0.35p 163392
07/10/2022 0.35p 0.37p 0.33p 0.35p 12245
06/10/2022 0.35p 0.37p 0.30p 0.35p 601203
05/10/2022 0.38p 0.38p 0.33p 0.35p 6213423
04/10/2022 0.38p 0.40p 0.35p 0.38p 1090710
03/10/2022 0.38p 0.40p 0.35p 0.38p 1263282
30/09/2022 0.38p 0.39p 0.35p 0.37p 2709664
29/09/2022 0.38p 0.38p 0.35p 0.38p 2972734
28/09/2022 0.38p 0.39p 0.35p 0.38p 7379483
27/09/2022 0.38p 0.40p 0.35p 0.38p 8589530
26/09/2022 0.38p 0.40p 0.35p 0.39p 9687689
23/09/2022 0.43p 0.43p 0.36p 0.38p 24670260
22/09/2022 0.45p 0.45p 0.40p 0.43p 22984166
21/09/2022 0.50p 0.50p 0.45p 0.50p 7486285
20/09/2022 0.50p 0.52p 0.45p 0.50p 1041069
19/09/2022 0.50p 0.50p 0.46p 0.50p 2054248
16/09/2022 0.50p 0.50p 0.46p 0.50p 2054248
15/09/2022 0.50p 0.50p 0.48p 0.50p 26999
14/09/2022 0.50p 0.55p 0.45p 0.50p 1019826
13/09/2022 0.50p 0.55p 0.45p 0.50p 147523
12/09/2022 0.53p 0.53p 0.47p 0.50p 1092509
09/09/2022 0.53p 0.54p 0.46p 0.53p 6075842
08/09/2022 0.48p 0.53p 0.48p 0.53p 6316989
07/09/2022 0.48p 0.50p 0.45p 0.48p 4978003
06/09/2022 0.53p 0.53p 0.45p 0.48p 9102359
05/09/2022 0.58p 0.58p 0.51p 0.53p 3230300
02/09/2022 0.58p 0.59p 0.53p 0.53p 4638894
01/09/2022 0.55p 0.64p 0.55p 0.58p 8045022
31/08/2022 0.58p 0.60p 0.52p 0.55p 4397846
30/08/2022 0.65p 0.65p 0.55p 0.58p 10790106
29/08/2022 0.65p 0.70p 0.60p 0.65p 1126977
26/08/2022 0.65p 0.70p 0.60p 0.65p 1126977
25/08/2022 0.68p 0.68p 0.63p 0.65p 956966
24/08/2022 0.63p 0.70p 0.63p 0.68p 11208201
23/08/2022 0.58p 0.65p 0.56p 0.63p 10925210
22/08/2022 0.60p 0.62p 0.55p 0.58p 5291283
19/08/2022 0.60p 0.65p 0.57p 0.60p 13573807
18/08/2022 0.53p 0.64p 0.50p 0.60p 9718816
17/08/2022 0.53p 0.54p 0.50p 0.53p 3748314
16/08/2022 0.53p 0.55p 0.50p 0.53p 3140305
15/08/2022 0.48p 0.55p 0.46p 0.53p 7457634
12/08/2022 0.48p 0.49p 0.48p 0.48p 6586313
11/08/2022 0.48p 0.50p 0.45p 0.48p 325717
10/08/2022 0.48p 0.48p 0.45p 0.48p 1267427
09/08/2022 0.48p 0.50p 0.46p 0.48p 3898042
08/08/2022 0.48p 0.52p 0.47p 0.48p 9622322
05/08/2022 0.50p 0.55p 0.45p 0.48p 37541440
04/08/2022 0.50p 0.51p 0.47p 0.50p 1202960
03/08/2022 0.53p 0.53p 0.50p 0.50p 2733050
02/08/2022 0.53p 0.53p 0.50p 0.53p 628720
01/08/2022 0.53p 0.54p 0.50p 0.53p 1830840
29/07/2022 0.55p 0.57p 0.50p 0.53p 3904917
28/07/2022 0.58p 0.58p 0.52p 0.55p 1429880
27/07/2022 0.53p 0.60p 0.53p 0.58p 11440963
26/07/2022 0.53p 0.58p 0.50p 0.53p 6164569
25/07/2022 0.55p 0.57p 0.50p 0.53p 10579275
22/07/2022 0.55p 0.59p 0.53p 0.55p 4318251
21/07/2022 0.53p 0.60p 0.53p 0.55p 7644952
20/07/2022 0.53p 0.55p 0.52p 0.53p 1073901
19/07/2022 0.53p 0.55p 0.50p 0.53p 5088341
18/07/2022 0.48p 0.54p 0.45p 0.53p 9852070
15/07/2022 0.48p 0.50p 0.45p 0.48p 2793966
14/07/2022 0.48p 0.50p 0.45p 0.48p 695738
13/07/2022 0.48p 0.53p 0.47p 0.48p 6478329
12/07/2022 0.45p 0.53p 0.42p 0.48p 6864092
11/07/2022 0.43p 0.50p 0.40p 0.45p 6127969
08/07/2022 0.40p 0.45p 0.39p 0.43p 6858865
07/07/2022 0.38p 0.42p 0.37p 0.40p 2887357
06/07/2022 0.38p 0.40p 0.36p 0.37p 3085843

*Close Price adjusted for both dividends and splits