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
05/10/2015 0.50p 0.52p 0.44p 0.44p 2010887
02/10/2015 0.50p 0.50p 0.43p 0.50p 3489178
01/10/2015 0.50p 0.54p 0.46p 0.50p 3320055
30/09/2015 0.44p 0.63p 0.44p 0.56p 3585983
29/09/2015 0.50p 0.58p 0.44p 0.44p 3939674
28/09/2015 0.88p 0.88p 0.43p 0.50p 9254950
25/09/2015 0.44p 0.83p 0.42p 0.69p 12631171
24/09/2015 0.50p 0.53p 0.44p 0.44p 1213988
23/09/2015 0.44p 0.54p 0.44p 0.50p 1257271
22/09/2015 0.56p 0.56p 0.44p 0.44p 2562285
21/09/2015 0.56p 0.56p 0.50p 0.56p 500762
18/09/2015 0.56p 0.56p 0.45p 0.56p 5080531
17/09/2015 0.56p 0.56p 0.50p 0.56p 1812256
16/09/2015 0.56p 0.63p 0.51p 0.56p 2759432
15/09/2015 0.56p 0.58p 0.53p 0.56p 1183298
14/09/2015 0.56p 0.63p 0.54p 0.56p 2113572
11/09/2015 0.56p 0.63p 0.54p 0.56p 273491
10/09/2015 0.56p 0.56p 0.54p 0.56p 1029754
09/09/2015 0.56p 0.62p 0.55p 0.56p 1656920
08/09/2015 0.63p 0.66p 0.54p 0.56p 1906297
07/09/2015 0.69p 0.69p 0.55p 0.63p 5605036
04/09/2015 0.69p 0.75p 0.63p 0.69p 842045
03/09/2015 0.69p 0.71p 0.63p 0.69p 1006072
02/09/2015 0.69p 0.75p 0.63p 0.69p 1404996
01/09/2015 0.69p 0.74p 0.64p 0.69p 806638
28/08/2015 0.75p 0.75p 0.65p 0.69p 1746027
27/08/2015 0.69p 0.75p 0.68p 0.75p 1097498
26/08/2015 0.75p 0.75p 0.68p 0.69p 580852
25/08/2015 0.63p 0.80p 0.57p 0.75p 2283415
24/08/2015 0.69p 0.75p 0.63p 0.63p 4864508
21/08/2015 0.88p 0.90p 0.65p 0.69p 2010860
20/08/2015 0.94p 1.00p 0.79p 0.88p 2481680
19/08/2015 0.88p 1.06p 0.88p 0.94p 4498820
18/08/2015 0.81p 0.98p 0.78p 0.88p 1418315
17/08/2015 0.94p 1.08p 0.78p 0.81p 2091671
14/08/2015 0.75p 1.05p 0.75p 0.94p 4060362
13/08/2015 0.81p 0.81p 0.73p 0.75p 920157
12/08/2015 0.81p 0.86p 0.78p 0.81p 1092409
11/08/2015 0.69p 0.85p 0.68p 0.81p 2032180
10/08/2015 0.69p 0.74p 0.58p 0.69p 4799031
07/08/2015 0.69p 0.69p 0.57p 0.69p 5227728
06/08/2015 0.69p 0.71p 0.63p 0.69p 1003141
05/08/2015 0.69p 0.73p 0.69p 0.69p 1265559
04/08/2015 0.75p 0.77p 0.69p 0.69p 3956455
03/08/2015 0.69p 0.81p 0.69p 0.75p 1547656
31/07/2015 0.69p 0.75p 0.69p 0.69p 995341
30/07/2015 0.75p 0.75p 0.68p 0.75p 3025341
29/07/2015 0.69p 0.80p 0.69p 0.69p 7297843
28/07/2015 0.81p 0.83p 0.69p 0.69p 8280013
27/07/2015 0.94p 0.94p 0.75p 0.81p 3673636
24/07/2015 0.94p 0.95p 0.88p 0.94p 3583572
23/07/2015 0.94p 1.04p 0.91p 0.94p 2437240
22/07/2015 0.88p 1.13p 0.88p 0.94p 10231154
21/07/2015 1.06p 1.08p 0.88p 0.88p 1933494
20/07/2015 1.13p 1.14p 1.02p 1.06p 2802132
17/07/2015 1.13p 1.17p 1.12p 1.13p 1150565
16/07/2015 1.13p 1.21p 1.13p 1.13p 1378814
15/07/2015 1.13p 1.23p 1.00p 1.13p 1424424
14/07/2015 1.25p 1.30p 1.13p 1.13p 1772883
13/07/2015 1.13p 1.30p 1.13p 1.25p 1785418
10/07/2015 1.38p 1.38p 0.98p 1.13p 3194348
09/07/2015 1.38p 1.38p 1.19p 1.38p 4739901
08/07/2015 1.50p 1.50p 1.23p 1.38p 10601609
07/07/2015 1.50p 1.63p 1.48p 1.63p 1413699
06/07/2015 1.38p 1.56p 1.36p 1.50p 1656763
03/07/2015 1.50p 1.50p 1.38p 1.38p 346669
02/07/2015 1.50p 1.60p 1.34p 1.50p 1700436
01/07/2015 1.38p 1.60p 1.25p 1.50p 959239
30/06/2015 1.50p 1.55p 1.25p 1.25p 1672117
29/06/2015 1.63p 1.63p 1.34p 1.50p 1452145
26/06/2015 1.63p 1.85p 1.40p 1.63p 4910356
25/06/2015 1.63p 1.63p 1.45p 1.50p 2746421
24/06/2015 1.63p 1.63p 1.52p 1.63p 485363
23/06/2015 2.00p 2.00p 1.50p 1.63p 558551
22/06/2015 1.63p 1.65p 1.47p 1.63p 850060
19/06/2015 1.63p 1.68p 1.46p 1.63p 1409080
18/06/2015 1.50p 1.71p 1.50p 1.63p 1623119
17/06/2015 1.63p 1.69p 1.45p 1.50p 1481480
16/06/2015 1.63p 1.70p 1.50p 1.63p 1750156
15/06/2015 1.63p 1.83p 1.52p 1.63p 1733554
12/06/2015 1.63p 1.63p 1.51p 1.63p 2943132
11/06/2015 1.75p 1.75p 1.50p 1.63p 2945118
10/06/2015 1.63p 1.92p 1.63p 1.75p 2416700
09/06/2015 1.75p 1.87p 1.63p 1.63p 1693542
08/06/2015 1.38p 1.80p 1.25p 1.75p 5512621
05/06/2015 1.50p 1.62p 1.25p 1.38p 3998030
04/06/2015 1.63p 1.65p 1.44p 1.50p 2517920
03/06/2015 1.63p 1.68p 1.50p 1.63p 1282684
02/06/2015 1.63p 1.69p 1.46p 1.63p 3525518
01/06/2015 1.63p 1.66p 1.45p 1.63p 3778802
29/05/2015 1.63p 1.74p 1.53p 1.63p 3583528
28/05/2015 1.75p 1.80p 1.63p 1.63p 2782159
27/05/2015 1.63p 2.06p 1.53p 1.75p 6940768
26/05/2015 1.63p 1.81p 1.63p 1.63p 1239980
22/05/2015 1.63p 1.75p 1.63p 1.63p 3337795
21/05/2015 1.63p 1.82p 1.63p 1.63p 2112078
20/05/2015 1.75p 1.87p 1.63p 1.63p 2586237
19/05/2015 1.88p 2.00p 1.63p 1.75p 6002233
18/05/2015 2.00p 2.47p 1.79p 1.88p 10299715
15/05/2015 1.75p 2.38p 1.69p 2.00p 14783643
14/05/2015 1.75p 1.85p 1.63p 1.75p 1998439
13/05/2015 1.63p 1.84p 1.46p 1.75p 6094989
12/05/2015 1.75p 1.75p 1.40p 1.63p 7190005
11/05/2015 1.75p 1.86p 1.58p 1.75p 8421061
08/05/2015 1.88p 1.88p 1.56p 1.75p 12714007
07/05/2015 1.63p 2.05p 1.53p 1.88p 20006644
06/05/2015 2.13p 2.20p 1.93p 2.13p 3430862
05/05/2015 2.00p 2.20p 1.98p 2.13p 3160722
01/05/2015 2.13p 2.27p 1.94p 2.00p 5763764
30/04/2015 2.13p 2.18p 1.88p 2.13p 6849896
29/04/2015 2.25p 2.33p 2.00p 2.13p 13982742
28/04/2015 2.50p 2.50p 2.13p 2.25p 9814302
27/04/2015 2.00p 2.50p 1.96p 2.50p 27522726
24/04/2015 2.00p 2.10p 1.88p 2.00p 16442243
23/04/2015 2.63p 2.97p 1.88p 2.00p 15849446
22/04/2015 2.25p 2.34p 2.06p 2.13p 17209594
21/04/2015 2.00p 2.50p 1.96p 2.13p 23988112
20/04/2015 2.00p 2.12p 1.88p 2.00p 7713187
17/04/2015 2.00p 2.10p 1.88p 2.00p 2724486
16/04/2015 2.00p 2.24p 1.88p 2.00p 7942936
15/04/2015 2.13p 2.13p 1.84p 2.00p 9572382
14/04/2015 3.50p 3.67p 2.00p 2.13p 30521902
13/04/2015 2.25p 2.73p 2.17p 2.50p 12764113
10/04/2015 2.00p 2.35p 1.88p 2.25p 4625644
09/04/2015 1.88p 2.00p 1.78p 2.00p 3479860
08/04/2015 1.88p 2.08p 1.78p 1.88p 1570794
07/04/2015 2.13p 2.13p 1.75p 1.88p 3256743
02/04/2015 2.25p 2.29p 1.90p 2.13p 4187412
01/04/2015 2.25p 2.31p 2.08p 2.25p 1716261
31/03/2015 2.00p 2.34p 2.00p 2.13p 8112210
30/03/2015 2.00p 2.40p 1.75p 2.00p 8384866
27/03/2015 2.00p 2.04p 1.88p 2.00p 3955875
26/03/2015 1.88p 2.09p 1.75p 2.00p 6754790
25/03/2015 2.25p 2.75p 1.25p 1.88p 9103201
24/03/2015 2.25p 2.86p 2.01p 2.25p 7815911
23/03/2015 2.25p 2.45p 2.07p 2.25p 7991847
20/03/2015 2.50p 2.50p 1.93p 2.25p 11103986
19/03/2015 1.88p 3.21p 1.82p 2.50p 18072386
18/03/2015 1.88p 2.00p 1.75p 1.88p 287400
17/03/2015 1.88p 2.20p 1.78p 1.88p 1664080
16/03/2015 2.00p 2.00p 1.75p 1.88p 943874
13/03/2015 2.00p 2.07p 1.75p 2.00p 688894
12/03/2015 2.00p 2.00p 1.75p 2.00p 133027
11/03/2015 1.88p 2.00p 1.75p 2.00p 371770
10/03/2015 2.00p 2.03p 1.83p 1.88p 395934
09/03/2015 2.25p 2.25p 1.82p 2.00p 735670
06/03/2015 2.25p 2.25p 2.03p 2.25p 195240
05/03/2015 2.25p 2.25p 2.00p 2.25p 132823
04/03/2015 2.25p 2.25p 2.00p 2.25p 307673
03/03/2015 2.13p 2.30p 2.00p 2.25p 2077004
02/03/2015 2.25p 2.29p 2.01p 2.13p 512758
27/02/2015 2.38p 2.50p 2.13p 2.13p 713193
26/02/2015 2.38p 2.50p 2.28p 2.38p 400354
25/02/2015 2.75p 2.80p 2.35p 2.38p 661384
24/02/2015 2.75p 3.00p 2.61p 2.75p 538834
23/02/2015 2.63p 3.25p 2.63p 2.75p 1039016
20/02/2015 2.63p 2.75p 2.28p 2.63p 98813
19/02/2015 2.75p 2.75p 2.50p 2.63p 95162
18/02/2015 2.88p 2.88p 2.28p 2.75p 159169
17/02/2015 2.75p 3.09p 2.75p 2.88p 335558
16/02/2015 2.88p 2.88p 2.50p 2.75p 190029
13/02/2015 2.50p 2.75p 2.50p 2.75p 199144
12/02/2015 2.63p 2.72p 2.50p 2.63p 89648
11/02/2015 2.63p 2.75p 2.50p 2.63p 222826
10/02/2015 2.63p 2.74p 2.50p 2.63p 195377
09/02/2015 2.63p 2.63p 2.50p 2.63p 109267
06/02/2015 2.63p 2.63p 2.50p 2.63p 13400
05/02/2015 2.63p 2.63p 2.50p 2.63p 261242
04/02/2015 2.63p 2.74p 2.61p 2.63p 155417
03/02/2015 2.75p 2.75p 2.58p 2.63p 397779
02/02/2015 2.63p 2.75p 2.63p 2.75p 42978
30/01/2015 2.88p 2.88p 2.58p 2.63p 537563
29/01/2015 2.75p 2.75p 2.70p 2.75p 1132
28/01/2015 2.88p 2.88p 2.62p 2.75p 407074
27/01/2015 2.88p 2.88p 2.75p 2.88p 187688
26/01/2015 2.88p 2.96p 2.76p 2.88p 388538
23/01/2015 3.00p 3.11p 2.78p 2.88p 141338
22/01/2015 3.00p 3.00p 2.78p 3.00p 167908
21/01/2015 3.00p 3.00p 2.78p 3.00p 44216
20/01/2015 3.00p 3.00p 2.80p 3.00p 121675
19/01/2015 3.00p 3.00p 2.90p 3.00p 68000
16/01/2015 3.00p 3.02p 2.75p 3.00p 186634
15/01/2015 3.00p 3.09p 2.75p 3.00p 235988
14/01/2015 2.88p 3.24p 2.82p 3.00p 572655
13/01/2015 3.13p 3.13p 2.80p 2.88p 118676
12/01/2015 3.13p 3.13p 3.00p 3.13p 104553
09/01/2015 3.25p 3.25p 3.00p 3.13p 131515
08/01/2015 3.38p 3.38p 3.03p 3.25p 74361
07/01/2015 3.50p 3.50p 3.25p 3.38p 78468
06/01/2015 3.50p 3.50p 3.25p 3.50p 168660
05/01/2015 3.50p 3.57p 3.25p 3.50p 305900
02/01/2015 3.13p 3.89p 3.07p 3.50p 198315
31/12/2014 3.13p 3.25p 3.04p 3.13p 88261
30/12/2014 2.88p 3.19p 2.88p 3.13p 79358
29/12/2014 3.00p 3.00p 2.82p 2.88p 179897
24/12/2014 3.13p 3.13p 2.75p 3.00p 517478
23/12/2014 3.50p 3.66p 3.00p 3.13p 329291
22/12/2014 3.38p 4.00p 3.25p 3.50p 257964
19/12/2014 2.88p 3.47p 2.88p 3.38p 72509
18/12/2014 3.13p 3.22p 3.00p 3.13p 80184

*Close Price adjusted for both dividends and splits