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
05/05/2017 0.58p 0.58p 0.53p 0.55p 3243135
04/05/2017 0.58p 0.58p 0.55p 0.58p 571305
03/05/2017 0.58p 0.58p 0.55p 0.58p 861893
02/05/2017 0.58p 0.58p 0.56p 0.58p 735187
28/04/2017 0.58p 0.58p 0.55p 0.58p 150480
27/04/2017 0.58p 0.58p 0.55p 0.58p 769990
26/04/2017 0.58p 0.58p 0.55p 0.58p 227688
25/04/2017 0.58p 0.58p 0.53p 0.58p 2150433
24/04/2017 0.58p 0.60p 0.55p 0.58p 3456936
21/04/2017 0.60p 0.60p 0.56p 0.58p 3026737
20/04/2017 0.63p 0.63p 0.55p 0.60p 3821049
19/04/2017 0.60p 0.64p 0.60p 0.63p 2409769
18/04/2017 0.58p 0.62p 0.58p 0.60p 2806042
13/04/2017 0.58p 0.63p 0.58p 0.58p 667654
12/04/2017 0.58p 0.60p 0.58p 0.58p 2118733
11/04/2017 0.58p 0.59p 0.57p 0.58p 1734394
10/04/2017 0.58p 0.59p 0.57p 0.58p 158759
07/04/2017 0.58p 0.59p 0.57p 0.58p 1931590
06/04/2017 0.60p 0.63p 0.56p 0.58p 7390164
05/04/2017 0.58p 0.64p 0.55p 0.60p 7651163
04/04/2017 0.60p 0.60p 0.55p 0.58p 5471064
03/04/2017 0.60p 0.64p 0.58p 0.60p 5219608
31/03/2017 0.58p 0.61p 0.58p 0.60p 1827135
30/03/2017 0.60p 0.61p 0.57p 0.58p 4527330
29/03/2017 0.60p 0.60p 0.57p 0.60p 10423584
28/03/2017 0.63p 0.65p 0.59p 0.60p 6325283
27/03/2017 0.65p 0.66p 0.62p 0.63p 5264520
24/03/2017 0.65p 0.66p 0.60p 0.65p 2639989
23/03/2017 0.68p 0.68p 0.64p 0.65p 6557994
22/03/2017 0.63p 0.63p 0.60p 0.63p 747067
21/03/2017 0.63p 0.63p 0.60p 0.63p 1984017
20/03/2017 0.63p 0.65p 0.60p 0.63p 1778216
17/03/2017 0.65p 0.67p 0.61p 0.63p 4133335
16/03/2017 0.65p 0.67p 0.63p 0.65p 1326688
15/03/2017 0.68p 0.68p 0.60p 0.65p 13242743
14/03/2017 0.68p 0.70p 0.65p 0.68p 8752628
13/03/2017 0.68p 0.79p 0.65p 0.68p 18504988
10/03/2017 0.70p 0.70p 0.65p 0.68p 9993878
09/03/2017 0.68p 0.73p 0.68p 0.70p 8721214
08/03/2017 0.73p 0.73p 0.68p 0.68p 9679043
07/03/2017 0.73p 0.73p 0.70p 0.73p 3516522
06/03/2017 0.73p 0.73p 0.68p 0.73p 3187017
03/03/2017 0.73p 0.75p 0.70p 0.73p 7980150
02/03/2017 0.75p 0.79p 0.72p 0.73p 3141009
01/03/2017 0.73p 0.78p 0.72p 0.75p 4429673
28/02/2017 0.68p 0.78p 0.65p 0.73p 14209446
27/02/2017 0.68p 0.69p 0.65p 0.68p 3729108
24/02/2017 0.68p 0.68p 0.63p 0.68p 2186070
23/02/2017 0.68p 0.68p 0.65p 0.68p 364555
22/02/2017 0.68p 0.68p 0.65p 0.68p 479608
21/02/2017 0.68p 0.68p 0.65p 0.68p 1238537
20/02/2017 0.68p 0.69p 0.65p 0.68p 1501562
17/02/2017 0.70p 0.71p 0.66p 0.68p 3884717
16/02/2017 0.70p 0.72p 0.68p 0.70p 650736
15/02/2017 0.70p 0.72p 0.69p 0.70p 1550018
14/02/2017 0.68p 0.73p 0.68p 0.70p 3229723
13/02/2017 0.68p 0.75p 0.65p 0.68p 8190388
10/02/2017 0.65p 0.71p 0.64p 0.68p 5484312
09/02/2017 0.63p 0.68p 0.61p 0.65p 7253903
08/02/2017 0.63p 0.64p 0.61p 0.63p 10039540
07/02/2017 0.63p 0.63p 0.61p 0.63p 2036944
06/02/2017 0.63p 0.63p 0.61p 0.63p 3126061
03/02/2017 0.63p 0.64p 0.62p 0.63p 3317370
02/02/2017 0.65p 0.67p 0.63p 0.63p 1073145
01/02/2017 0.63p 0.67p 0.63p 0.65p 2410055
31/01/2017 0.63p 0.65p 0.63p 0.63p 531714
30/01/2017 0.63p 0.68p 0.63p 0.63p 4816007
27/01/2017 0.65p 0.66p 0.63p 0.63p 669611
26/01/2017 0.65p 0.66p 0.63p 0.65p 794545
25/01/2017 0.68p 0.68p 0.63p 0.65p 7486295
24/01/2017 0.73p 0.79p 0.65p 0.68p 14820184
23/01/2017 0.68p 0.92p 0.68p 0.73p 59300720
20/01/2017 0.70p 0.73p 0.69p 0.73p 10580722
19/01/2017 0.68p 0.72p 0.67p 0.70p 13348214
18/01/2017 0.63p 0.70p 0.63p 0.68p 13072254
17/01/2017 0.63p 0.69p 0.61p 0.63p 5703330
16/01/2017 0.53p 0.64p 0.53p 0.63p 21219300
13/01/2017 0.53p 0.55p 0.51p 0.53p 6322306
12/01/2017 0.48p 0.54p 0.48p 0.53p 7227077
11/01/2017 0.58p 0.59p 0.53p 0.59p 1438636
10/01/2017 0.58p 0.58p 0.55p 0.58p 498005
09/01/2017 0.58p 0.58p 0.55p 0.58p 9005822
06/01/2017 0.58p 0.58p 0.56p 0.58p 359294
05/01/2017 0.58p 0.58p 0.57p 0.58p 193818
04/01/2017 0.58p 0.60p 0.57p 0.58p 1098698
03/01/2017 0.58p 0.65p 0.57p 0.58p 7418859
30/12/2016 0.58p 0.60p 0.57p 0.58p 1266933
29/12/2016 0.60p 0.61p 0.57p 0.58p 1264007
28/12/2016 0.63p 0.63p 0.56p 0.60p 2524882
23/12/2016 0.63p 0.63p 0.60p 0.63p 1590582
22/12/2016 0.63p 0.63p 0.61p 0.63p 524231
21/12/2016 0.63p 0.64p 0.61p 0.63p 137014
20/12/2016 0.63p 0.64p 0.62p 0.63p 5811672
19/12/2016 0.65p 0.67p 0.63p 0.63p 1937966
16/12/2016 0.65p 0.67p 0.63p 0.65p 1119280
15/12/2016 0.65p 0.67p 0.63p 0.65p 4499345
14/12/2016 0.65p 0.67p 0.63p 0.65p 1710163
13/12/2016 0.63p 0.67p 0.62p 0.65p 5352055
12/12/2016 0.63p 0.65p 0.61p 0.63p 6245936
09/12/2016 0.63p 0.64p 0.61p 0.63p 1092124
08/12/2016 0.68p 0.69p 0.61p 0.63p 7790254
07/12/2016 0.68p 0.72p 0.67p 0.68p 6483442
06/12/2016 0.73p 0.73p 0.66p 0.68p 5919145
05/12/2016 0.75p 0.77p 0.71p 0.73p 13206458
02/12/2016 0.68p 0.77p 0.68p 0.75p 23426716
01/12/2016 0.58p 0.70p 0.58p 0.68p 18734374
30/11/2016 0.63p 0.63p 0.58p 0.58p 2719162
29/11/2016 0.60p 0.65p 0.58p 0.63p 8942867
28/11/2016 0.58p 0.62p 0.57p 0.60p 6802476
25/11/2016 0.50p 0.62p 0.46p 0.58p 38792024
24/11/2016 0.50p 0.52p 0.46p 0.50p 7557216
23/11/2016 0.48p 0.53p 0.46p 0.50p 10885576
22/11/2016 0.43p 0.48p 0.42p 0.48p 5983634
21/11/2016 0.45p 0.49p 0.41p 0.43p 16339188
18/11/2016 0.43p 0.43p 0.38p 0.40p 808863
17/11/2016 0.43p 0.43p 0.40p 0.43p 1066268
16/11/2016 0.38p 0.44p 0.38p 0.43p 8461285
15/11/2016 0.38p 0.39p 0.36p 0.38p 618273
14/11/2016 0.38p 0.40p 0.36p 0.38p 1537122
11/11/2016 0.38p 0.40p 0.35p 0.39p 2431611
10/11/2016 0.38p 0.39p 0.35p 0.38p 1667014
09/11/2016 0.38p 0.38p 0.36p 0.38p 2656455
08/11/2016 0.38p 0.39p 0.36p 0.38p 1836825
07/11/2016 0.38p 0.38p 0.35p 0.38p 356519
04/11/2016 0.35p 0.40p 0.35p 0.38p 2008661
03/11/2016 0.38p 0.39p 0.33p 0.39p 1693914
02/11/2016 0.38p 0.38p 0.35p 0.38p 540153
01/11/2016 0.38p 0.40p 0.36p 0.38p 683583
31/10/2016 0.38p 0.39p 0.35p 0.39p 1649025
28/10/2016 0.35p 0.38p 0.35p 0.38p 4021416
27/10/2016 0.38p 0.38p 0.35p 0.35p 802076
26/10/2016 0.38p 0.38p 0.35p 0.38p 1709992
25/10/2016 0.38p 0.39p 0.36p 0.38p 943595
24/10/2016 0.38p 0.38p 0.36p 0.38p 1517954
21/10/2016 0.38p 0.39p 0.36p 0.38p 715388
20/10/2016 0.38p 0.39p 0.37p 0.38p 1141575
19/10/2016 0.38p 0.39p 0.36p 0.38p 3530066
18/10/2016 0.38p 0.39p 0.37p 0.38p 1245662
17/10/2016 0.40p 0.40p 0.37p 0.38p 1976755
14/10/2016 0.38p 0.43p 0.38p 0.40p 8568265
13/10/2016 0.38p 0.39p 0.35p 0.38p 879717
12/10/2016 0.38p 0.40p 0.38p 0.38p 2985946
11/10/2016 0.38p 0.38p 0.36p 0.38p 500000
10/10/2016 0.38p 0.38p 0.36p 0.38p 266673
07/10/2016 0.38p 0.40p 0.35p 0.38p 2347470
06/10/2016 0.38p 0.38p 0.35p 0.38p 5673965
05/10/2016 0.38p 0.40p 0.37p 0.38p 4764350
04/10/2016 0.38p 0.40p 0.37p 0.38p 819022
03/10/2016 0.38p 0.38p 0.38p 0.38p 159725
30/09/2016 0.40p 0.41p 0.38p 0.38p 1879565
29/09/2016 0.43p 0.43p 0.38p 0.40p 2113251
28/09/2016 0.43p 0.43p 0.40p 0.43p 969073
27/09/2016 0.40p 0.43p 0.38p 0.43p 2580404
26/09/2016 0.43p 0.43p 0.38p 0.40p 3710733
23/09/2016 0.43p 0.43p 0.40p 0.43p 159336
22/09/2016 0.43p 0.43p 0.40p 0.43p 878595
21/09/2016 0.43p 0.43p 0.40p 0.43p 664787
20/09/2016 0.43p 0.43p 0.40p 0.43p 1506628
19/09/2016 0.43p 0.44p 0.40p 0.43p 3090648
16/09/2016 0.43p 0.45p 0.41p 0.43p 4137150
15/09/2016 0.43p 0.44p 0.42p 0.43p 2042962
14/09/2016 0.43p 0.45p 0.42p 0.43p 1223495
13/09/2016 0.45p 0.47p 0.41p 0.43p 2230740
12/09/2016 0.45p 0.47p 0.43p 0.45p 926666
09/09/2016 0.43p 0.48p 0.42p 0.45p 4993775
08/09/2016 0.48p 0.48p 0.41p 0.43p 3586684
07/09/2016 0.48p 0.48p 0.45p 0.48p 3853693
06/09/2016 0.43p 0.49p 0.40p 0.48p 17099746
05/09/2016 0.40p 0.45p 0.38p 0.43p 7056226
02/09/2016 0.43p 0.43p 0.35p 0.40p 14568225
01/09/2016 0.43p 0.43p 0.39p 0.43p 5213589
31/08/2016 0.43p 0.43p 0.41p 0.43p 536102
30/08/2016 0.43p 0.43p 0.40p 0.43p 962804
26/08/2016 0.43p 0.45p 0.41p 0.43p 2446686
25/08/2016 0.43p 0.47p 0.42p 0.43p 6813142
24/08/2016 0.43p 0.44p 0.42p 0.43p 3295410
23/08/2016 0.43p 0.44p 0.40p 0.43p 517193
22/08/2016 0.43p 0.43p 0.41p 0.43p 464154
19/08/2016 0.43p 0.44p 0.41p 0.43p 2452563
18/08/2016 0.43p 0.44p 0.41p 0.43p 1019048
17/08/2016 0.43p 0.43p 0.38p 0.43p 4992632
16/08/2016 0.48p 0.48p 0.37p 0.43p 22065332
15/08/2016 0.48p 0.48p 0.45p 0.48p 4298321
12/08/2016 0.50p 0.52p 0.46p 0.48p 5994467
11/08/2016 0.53p 0.53p 0.48p 0.50p 4263419
10/08/2016 0.48p 0.54p 0.48p 0.53p 2260248
09/08/2016 0.48p 0.50p 0.47p 0.48p 873599
08/08/2016 0.48p 0.50p 0.45p 0.48p 4996876
05/08/2016 0.40p 0.49p 0.40p 0.48p 7439222
04/08/2016 0.40p 0.40p 0.38p 0.40p 438787
03/08/2016 0.40p 0.42p 0.38p 0.40p 483037
02/08/2016 0.40p 0.42p 0.38p 0.40p 2856428
01/08/2016 0.40p 0.42p 0.39p 0.40p 826006
29/07/2016 0.40p 0.42p 0.39p 0.40p 366554
28/07/2016 0.40p 0.42p 0.39p 0.40p 263654
27/07/2016 0.40p 0.42p 0.39p 0.40p 607879
26/07/2016 0.40p 0.42p 0.39p 0.40p 229658
25/07/2016 0.40p 0.42p 0.39p 0.40p 2067434
22/07/2016 0.43p 0.43p 0.40p 0.40p 1690449
21/07/2016 0.43p 0.43p 0.40p 0.43p 135479

*Close Price adjusted for both dividends and splits