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
20/10/2025 0.04p 0.04p 0.04p 0.04p 17567320
17/10/2025 0.04p 0.05p 0.04p 0.04p 38578268
16/10/2025 0.04p 0.05p 0.04p 0.04p 87334088
15/10/2025 0.04p 0.05p 0.04p 0.04p 45565420
14/10/2025 0.04p 0.04p 0.03p 0.04p 1537314
13/10/2025 0.04p 0.04p 0.03p 0.04p 9891664
10/10/2025 0.04p 0.04p 0.03p 0.04p 28553566
09/10/2025 0.04p 0.04p 0.03p 0.04p 5638661
08/10/2025 0.04p 0.04p 0.03p 0.04p 7704424
07/10/2025 0.04p 0.04p 0.03p 0.04p 29486068
06/10/2025 0.04p 0.04p 0.03p 0.04p 22508692
03/10/2025 0.04p 0.05p 0.04p 0.04p 60437896
02/10/2025 0.04p 0.05p 0.03p 0.04p 77270992
01/10/2025 0.04p 0.04p 0.03p 0.04p 54218624
30/09/2025 0.04p 0.04p 0.03p 0.04p 51268624
29/09/2025 0.04p 0.04p 0.03p 0.04p 43180508
26/09/2025 0.04p 0.04p 0.03p 0.04p 75771416
25/09/2025 0.04p 0.04p 0.03p 0.03p 37324920
24/09/2025 0.04p 0.04p 0.04p 0.04p 104634320
23/09/2025 0.04p 0.05p 0.04p 0.04p 82028888
22/09/2025 0.04p 0.05p 0.04p 0.04p 164505728
19/09/2025 0.04p 0.04p 0.03p 0.04p 59057568
18/09/2025 0.04p 0.04p 0.03p 0.03p 28750804
17/09/2025 0.04p 0.04p 0.03p 0.04p 6561205
16/09/2025 0.04p 0.04p 0.04p 0.04p 25230414
15/09/2025 0.04p 0.04p 0.03p 0.04p 150416816
12/09/2025 0.03p 0.04p 0.03p 0.04p 324970176
11/09/2025 0.03p 0.03p 0.03p 0.03p 46693172
10/09/2025 0.03p 0.04p 0.03p 0.03p 12382001
09/09/2025 0.03p 0.03p 0.03p 0.03p 115249704
08/09/2025 0.03p 0.03p 0.03p 0.03p 29690832
05/09/2025 0.03p 0.03p 0.03p 0.03p 21637626
04/09/2025 0.03p 0.03p 0.03p 0.03p 120316752
03/09/2025 0.03p 0.04p 0.03p 0.03p 44369804
02/09/2025 0.03p 0.04p 0.03p 0.03p 104072232
01/09/2025 0.03p 0.04p 0.03p 0.03p 539048832
29/08/2025 0.03p 0.03p 0.03p 0.03p 159582544
28/08/2025 0.03p 0.03p 0.03p 0.03p 27443568
27/08/2025 0.03p 0.03p 0.03p 0.03p 46218204
26/08/2025 0.03p 0.03p 0.02p 0.03p 56860832
22/08/2025 0.02p 0.03p 0.02p 0.03p 53607256
21/08/2025 0.02p 0.03p 0.02p 0.02p 15279107
20/08/2025 0.03p 0.03p 0.02p 0.02p 10084240
19/08/2025 0.03p 0.03p 0.02p 0.03p 3812897
18/08/2025 0.03p 0.03p 0.03p 0.03p 10818681
15/08/2025 0.03p 0.03p 0.02p 0.03p 30141714
14/08/2025 0.03p 0.03p 0.03p 0.03p 1415562
13/08/2025 0.03p 0.03p 0.02p 0.03p 44900480
12/08/2025 0.03p 0.03p 0.03p 0.03p 61438312
11/08/2025 0.03p 0.03p 0.03p 0.03p 18849332
08/08/2025 0.03p 0.03p 0.03p 0.03p 2760884
07/08/2025 0.03p 0.03p 0.03p 0.03p 13892534
06/08/2025 0.03p 0.03p 0.03p 0.03p 34333804
05/08/2025 0.03p 0.03p 0.03p 0.03p 97453600
04/08/2025 0.03p 0.03p 0.02p 0.03p 23233088
01/08/2025 0.03p 0.03p 0.02p 0.03p 4137995
31/07/2025 0.03p 0.03p 0.02p 0.03p 37914000
30/07/2025 0.03p 0.03p 0.02p 0.03p 113452448
29/07/2025 0.03p 0.03p 0.02p 0.03p 6099480
28/07/2025 0.03p 0.03p 0.02p 0.03p 24268140
25/07/2025 0.02p 0.03p 0.02p 0.03p 28002880
24/07/2025 0.02p 0.03p 0.02p 0.02p 45298228
23/07/2025 0.02p 0.02p 0.02p 0.02p 42951488
22/07/2025 0.02p 0.02p 0.02p 0.02p 28444680
21/07/2025 0.02p 0.03p 0.02p 0.02p 119103432
18/07/2025 0.03p 0.03p 0.02p 0.02p 45721628
17/07/2025 0.03p 0.03p 0.02p 0.03p 6821950
16/07/2025 0.03p 0.03p 0.02p 0.03p 2858195
15/07/2025 0.03p 0.03p 0.02p 0.03p 15667020
14/07/2025 0.03p 0.03p 0.02p 0.03p 5214941
11/07/2025 0.03p 0.03p 0.02p 0.03p 35575624
10/07/2025 0.03p 0.03p 0.02p 0.03p 46270776
09/07/2025 0.03p 0.03p 0.03p 0.03p 20657900
08/07/2025 0.03p 0.03p 0.03p 0.03p 7344487
07/07/2025 0.03p 0.03p 0.03p 0.03p 6404692
04/07/2025 0.03p 0.03p 0.03p 0.03p 8131110
03/07/2025 0.03p 0.03p 0.03p 0.03p 6581159
02/07/2025 0.03p 0.03p 0.03p 0.03p 38984108
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

*Close Price adjusted for both dividends and splits