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
21/12/2020 0.85p 0.89p 0.80p 0.85p 7058568
18/12/2020 0.80p 0.90p 0.78p 0.85p 12292003
17/12/2020 0.78p 0.83p 0.75p 0.77p 2363487
16/12/2020 0.73p 0.80p 0.71p 0.73p 6023920
15/12/2020 0.73p 0.75p 0.70p 0.73p 4547422
14/12/2020 0.73p 0.75p 0.70p 0.73p 1802776
11/12/2020 0.85p 0.90p 0.71p 0.75p 12509738
10/12/2020 0.83p 0.90p 0.81p 0.90p 11937303
09/12/2020 0.78p 0.89p 0.75p 0.85p 9032158
08/12/2020 0.78p 0.80p 0.75p 0.78p 5719491
07/12/2020 0.68p 0.79p 0.65p 0.70p 7085942
04/12/2020 0.68p 0.70p 0.65p 0.70p 3473271
03/12/2020 0.68p 0.70p 0.66p 0.69p 1444089
02/12/2020 0.65p 0.70p 0.65p 0.68p 3233295
01/12/2020 0.65p 0.67p 0.60p 0.65p 4582857
30/11/2020 0.68p 0.70p 0.62p 0.65p 7202210
27/11/2020 0.68p 0.72p 0.66p 0.68p 1274995
26/11/2020 0.68p 0.70p 0.66p 0.70p 1973305
25/11/2020 0.70p 0.74p 0.65p 0.68p 4387316
24/11/2020 0.76p 0.80p 0.68p 0.73p 2668792
23/11/2020 0.78p 0.80p 0.71p 0.78p 3022115
20/11/2020 0.72p 0.78p 0.70p 0.77p 4984721
19/11/2020 0.73p 0.74p 0.68p 0.73p 5637505
18/11/2020 0.80p 0.82p 0.70p 0.73p 3495681
17/11/2020 0.80p 0.84p 0.75p 0.78p 827600
16/11/2020 0.80p 0.85p 0.75p 0.80p 2584229
13/11/2020 0.78p 0.84p 0.75p 0.80p 2499978
12/11/2020 0.78p 0.80p 0.71p 0.78p 2948457
10/11/2020 0.78p 0.82p 0.75p 0.80p 1990143
09/11/2020 0.73p 0.79p 0.71p 0.75p 3944077
06/11/2020 0.73p 0.83p 0.71p 0.73p 8248760
05/11/2020 0.73p 0.74p 0.70p 0.73p 1827662
04/11/2020 0.73p 0.74p 0.70p 0.73p 671538
03/11/2020 0.75p 0.76p 0.70p 0.73p 1099664
02/11/2020 0.75p 0.77p 0.71p 0.75p 958821
30/10/2020 0.75p 0.78p 0.72p 0.75p 2356167
29/10/2020 0.78p 0.79p 0.75p 0.75p 1170178
28/10/2020 0.75p 0.78p 0.71p 0.75p 2021855
27/10/2020 0.78p 0.78p 0.70p 0.75p 4062619
26/10/2020 0.80p 0.82p 0.76p 0.78p 3736844
23/10/2020 0.80p 0.82p 0.76p 0.80p 1681328
22/10/2020 0.85p 0.88p 0.78p 0.80p 3394285
21/10/2020 0.85p 0.89p 0.80p 0.85p 6095390
20/10/2020 0.80p 0.92p 0.77p 0.85p 10642546
19/10/2020 0.80p 0.85p 0.75p 0.80p 9488470
16/10/2020 0.80p 0.83p 0.76p 0.80p 2012262
15/10/2020 0.83p 0.84p 0.77p 0.80p 2008989
14/10/2020 0.83p 0.84p 0.77p 0.83p 13913277
13/10/2020 0.75p 0.85p 0.74p 0.83p 9253868
12/10/2020 0.73p 0.80p 0.66p 0.75p 9365471
09/10/2020 0.73p 0.75p 0.70p 0.73p 4152548
08/10/2020 0.78p 0.80p 0.70p 0.73p 6175416
07/10/2020 0.80p 0.82p 0.76p 0.78p 1949075
06/10/2020 0.80p 0.85p 0.75p 0.80p 3857865
05/10/2020 0.80p 0.85p 0.76p 0.80p 2344593
02/10/2020 0.83p 0.83p 0.79p 0.80p 2734111
01/10/2020 0.85p 0.88p 0.81p 0.84p 2862817
30/09/2020 0.85p 0.87p 0.80p 0.85p 2811098
29/09/2020 0.88p 0.88p 0.79p 0.85p 10257235
28/09/2020 1.00p 1.00p 0.85p 0.88p 10797342
25/09/2020 1.00p 1.03p 0.98p 1.00p 5782634
24/09/2020 1.05p 1.08p 0.95p 1.00p 6105842
23/09/2020 0.90p 1.10p 0.90p 1.04p 13882709
22/09/2020 0.95p 1.00p 0.85p 0.90p 5379171
21/09/2020 1.05p 1.07p 0.90p 0.93p 8172625
18/09/2020 1.05p 1.08p 1.00p 1.05p 2548314
17/09/2020 1.08p 1.10p 1.00p 1.05p 3357908
16/09/2020 1.13p 1.15p 1.05p 1.08p 5134671
15/09/2020 1.05p 1.20p 1.02p 1.13p 17497184
14/09/2020 0.91p 1.14p 0.91p 1.05p 22956960
11/09/2020 0.82p 0.94p 0.78p 0.91p 15104915
10/09/2020 0.80p 0.82p 0.75p 0.82p 2202063
09/09/2020 0.83p 0.83p 0.75p 0.80p 4836022
08/09/2020 0.88p 0.90p 0.80p 0.83p 8742637
07/09/2020 0.96p 0.96p 0.85p 0.88p 7171019
04/09/2020 0.94p 0.95p 0.91p 0.95p 4607368
03/09/2020 0.95p 0.95p 0.92p 0.94p 4053040
02/09/2020 0.94p 0.97p 0.93p 0.95p 4868729
01/09/2020 0.87p 0.99p 0.87p 0.94p 21939540
31/08/2020 0.79p 0.88p 0.77p 0.87p 10383587
28/08/2020 0.79p 0.88p 0.77p 0.87p 10383587
27/08/2020 0.76p 0.80p 0.72p 0.79p 4484641
26/08/2020 0.77p 0.79p 0.74p 0.76p 3163711
25/08/2020 0.79p 0.79p 0.75p 0.77p 2874283
24/08/2020 0.74p 0.85p 0.72p 0.77p 12958953
21/08/2020 0.79p 0.80p 0.72p 0.74p 9634142
20/08/2020 0.77p 0.80p 0.75p 0.77p 6108147
19/08/2020 0.83p 0.85p 0.75p 0.77p 9761262
18/08/2020 0.71p 0.92p 0.71p 0.83p 32848959
17/08/2020 0.63p 0.73p 0.62p 0.73p 16150015
14/08/2020 0.60p 0.64p 0.59p 0.62p 9934787
13/08/2020 0.56p 0.60p 0.54p 0.58p 6641692
12/08/2020 0.54p 0.57p 0.53p 0.56p 3381648
11/08/2020 0.51p 0.57p 0.50p 0.54p 13225874
10/08/2020 0.54p 0.55p 0.48p 0.51p 3810470
07/08/2020 0.59p 0.59p 0.53p 0.54p 6522047
06/08/2020 0.54p 0.59p 0.52p 0.59p 14082663
05/08/2020 0.47p 0.54p 0.47p 0.54p 6525327
04/08/2020 0.47p 0.48p 0.45p 0.47p 1614060
03/08/2020 0.49p 0.49p 0.46p 0.47p 1049489
31/07/2020 0.49p 0.49p 0.48p 0.49p 1089865
30/07/2020 0.50p 0.50p 0.48p 0.49p 2449981
29/07/2020 0.53p 0.53p 0.48p 0.50p 3877597
28/07/2020 0.49p 0.55p 0.48p 0.53p 10176309
27/07/2020 0.42p 0.50p 0.42p 0.47p 21538072
24/07/2020 0.41p 0.44p 0.39p 0.42p 2839866
23/07/2020 0.39p 0.42p 0.39p 0.41p 7207657
22/07/2020 0.39p 0.40p 0.38p 0.39p 704975
21/07/2020 0.39p 0.39p 0.38p 0.39p 1547480
20/07/2020 0.39p 0.40p 0.38p 0.39p 2228460
17/07/2020 0.40p 0.40p 0.38p 0.39p 2051699
16/07/2020 0.38p 0.40p 0.37p 0.40p 1531172
15/07/2020 0.41p 0.41p 0.36p 0.38p 3715611
14/07/2020 0.41p 0.42p 0.37p 0.41p 1812638
13/07/2020 0.41p 0.41p 0.39p 0.41p 4626945
10/07/2020 0.38p 0.41p 0.35p 0.41p 15611084
09/07/2020 0.34p 0.38p 0.33p 0.38p 9171032
08/07/2020 0.34p 0.34p 0.32p 0.34p 4493525
07/07/2020 0.34p 0.35p 0.33p 0.34p 4644898
06/07/2020 0.34p 0.34p 0.32p 0.34p 1509551
03/07/2020 0.32p 0.35p 0.31p 0.34p 7783844
02/07/2020 0.32p 0.33p 0.31p 0.32p 1636031
01/07/2020 0.31p 0.33p 0.31p 0.32p 1376054
30/06/2020 0.31p 0.32p 0.30p 0.31p 2472887
29/06/2020 0.31p 0.31p 0.30p 0.31p 878905
26/06/2020 0.31p 0.31p 0.30p 0.31p 2221917
25/06/2020 0.31p 0.32p 0.30p 0.31p 4155339
24/06/2020 0.31p 0.32p 0.30p 0.31p 3124074
23/06/2020 0.31p 0.31p 0.29p 0.31p 3626176
22/06/2020 0.31p 0.31p 0.29p 0.31p 1466365
19/06/2020 0.31p 0.32p 0.29p 0.31p 1513585
18/06/2020 0.30p 0.31p 0.30p 0.31p 5010000
17/06/2020 0.29p 0.32p 0.28p 0.30p 4022145
16/06/2020 0.28p 0.30p 0.26p 0.29p 8653014
15/06/2020 0.28p 0.29p 0.26p 0.28p 315798
12/06/2020 0.28p 0.28p 0.27p 0.28p 3656530
11/06/2020 0.28p 0.28p 0.26p 0.28p 580662
10/06/2020 0.28p 0.28p 0.25p 0.28p 1578223
09/06/2020 0.27p 0.27p 0.25p 0.25p 2986761
08/06/2020 0.31p 0.31p 0.25p 0.27p 5002018
05/06/2020 0.31p 0.31p 0.28p 0.31p 2281508
04/06/2020 0.31p 0.32p 0.28p 0.31p 1022051
03/06/2020 0.31p 0.31p 0.29p 0.31p 1793404
02/06/2020 0.31p 0.33p 0.28p 0.31p 856154
01/06/2020 0.31p 0.31p 0.28p 0.31p 829483
29/05/2020 0.31p 0.31p 0.28p 0.31p 890044
28/05/2020 0.31p 0.31p 0.28p 0.31p 397169
27/05/2020 0.31p 0.33p 0.28p 0.31p 692967
26/05/2020 0.29p 0.29p 0.27p 0.28p 8790873
25/05/2020 0.29p 0.29p 0.28p 0.29p 10000
22/05/2020 0.29p 0.29p 0.28p 0.29p 10000
21/05/2020 0.29p 0.29p 0.26p 0.29p 398499
20/05/2020 0.29p 0.29p 0.27p 0.29p 2096203
19/05/2020 0.24p 0.30p 0.24p 0.29p 12412466
18/05/2020 0.22p 0.25p 0.22p 0.24p 3865534
15/05/2020 0.22p 0.23p 0.21p 0.22p 506000
14/05/2020 0.24p 0.24p 0.21p 0.22p 1737390
13/05/2020 0.24p 0.25p 0.23p 0.24p 1779041
12/05/2020 0.24p 0.24p 0.23p 0.24p 43000
11/05/2020 0.26p 0.26p 0.23p 0.24p 1877924
08/05/2020 0.26p 0.26p 0.25p 0.26p 1131838
07/05/2020 0.26p 0.26p 0.25p 0.26p 1131838
06/05/2020 0.28p 0.28p 0.25p 0.26p 4458448
05/05/2020 0.28p 0.28p 0.25p 0.28p 1031899
04/05/2020 0.28p 0.30p 0.23p 0.28p 2332269
01/05/2020 0.28p 0.30p 0.25p 0.28p 1087211
30/04/2020 0.28p 0.30p 0.25p 0.28p 1597240
29/04/2020 0.23p 0.30p 0.20p 0.28p 5582472
28/04/2020 0.21p 0.22p 0.20p 0.21p 286160
27/04/2020 0.21p 0.22p 0.20p 0.22p 3524364
24/04/2020 0.23p 0.23p 0.20p 0.21p 4448592
23/04/2020 0.19p 0.24p 0.19p 0.23p 3647109
22/04/2020 0.19p 0.20p 0.18p 0.19p 79281
21/04/2020 0.22p 0.22p 0.18p 0.19p 3947588
20/04/2020 0.22p 0.22p 0.18p 0.22p 330048
17/04/2020 0.23p 0.23p 0.18p 0.22p 1689448
16/04/2020 0.23p 0.23p 0.20p 0.23p 1688397
15/04/2020 0.24p 0.24p 0.20p 0.23p 4970653
14/04/2020 0.18p 0.24p 0.15p 0.24p 13781679
13/04/2020 0.18p 0.18p 0.18p 0.18p 0
10/04/2020 0.18p 0.18p 0.18p 0.18p 0
09/04/2020 0.18p 0.18p 0.18p 0.18p 0
08/04/2020 0.18p 0.20p 0.18p 0.18p 20000
07/04/2020 0.17p 0.19p 0.15p 0.18p 772765
06/04/2020 0.17p 0.18p 0.17p 0.17p 965726
03/04/2020 0.16p 0.18p 0.16p 0.17p 431300
02/04/2020 0.16p 0.16p 0.14p 0.16p 999011
01/04/2020 0.15p 0.16p 0.13p 0.16p 3760160
31/03/2020 0.17p 0.17p 0.14p 0.15p 5174097
30/03/2020 0.17p 0.18p 0.15p 0.18p 2475515
27/03/2020 0.17p 0.17p 0.15p 0.17p 2242389
26/03/2020 0.17p 0.18p 0.15p 0.17p 2470434
25/03/2020 0.17p 0.18p 0.15p 0.17p 7931422
24/03/2020 0.17p 0.17p 0.15p 0.17p 3589252
23/03/2020 0.18p 0.18p 0.11p 0.16p 2470642
20/03/2020 0.18p 0.18p 0.15p 0.18p 237857
19/03/2020 0.18p 0.19p 0.15p 0.18p 768385
18/03/2020 0.18p 0.19p 0.15p 0.18p 53921
17/03/2020 0.18p 0.19p 0.15p 0.18p 2660174
16/03/2020 0.18p 0.20p 0.16p 0.18p 4905576

*Close Price adjusted for both dividends and splits