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
24/12/2021 0.43p 0.44p 0.40p 0.42p 218642
23/12/2021 0.43p 0.44p 0.43p 0.43p 209954
22/12/2021 0.43p 0.45p 0.43p 0.43p 1628062
21/12/2021 0.43p 0.45p 0.43p 0.43p 2779599
20/12/2021 0.43p 0.44p 0.41p 0.43p 1302216
17/12/2021 0.43p 0.45p 0.41p 0.43p 623177
16/12/2021 0.44p 0.45p 0.43p 0.43p 4435758
15/12/2021 0.44p 0.46p 0.43p 0.44p 5449842
14/12/2021 0.48p 0.48p 0.44p 0.44p 3361106
13/12/2021 0.48p 0.48p 0.45p 0.48p 1308736
10/12/2021 0.48p 0.48p 0.45p 0.48p 2136207
09/12/2021 0.48p 0.49p 0.48p 0.48p 328612
08/12/2021 0.53p 0.55p 0.45p 0.48p 2132625
07/12/2021 0.48p 0.55p 0.45p 0.53p 5792865
06/12/2021 0.48p 0.50p 0.48p 0.48p 1503053
03/12/2021 0.48p 0.52p 0.45p 0.48p 6853997
02/12/2021 0.50p 0.54p 0.45p 0.48p 1401257
01/12/2021 0.48p 0.55p 0.45p 0.50p 1050700
30/11/2021 0.53p 0.55p 0.45p 0.48p 2237349
29/11/2021 0.58p 0.60p 0.51p 0.53p 2396622
26/11/2021 0.58p 0.59p 0.56p 0.58p 2088798
25/11/2021 0.58p 0.59p 0.55p 0.58p 926750
24/11/2021 0.58p 0.60p 0.55p 0.58p 2543864
23/11/2021 0.63p 0.65p 0.57p 0.58p 2961730
22/11/2021 0.63p 0.65p 0.60p 0.63p 8730971
19/11/2021 0.58p 0.65p 0.55p 0.60p 13446451
18/11/2021 0.53p 0.60p 0.50p 0.58p 5540122
17/11/2021 0.53p 0.55p 0.50p 0.53p 10944347
16/11/2021 0.48p 0.55p 0.48p 0.53p 3719096
15/11/2021 0.50p 0.55p 0.50p 0.52p 10232238
12/11/2021 0.45p 0.55p 0.40p 0.50p 3338961
11/11/2021 0.45p 0.46p 0.40p 0.45p 7227359
10/11/2021 0.45p 0.47p 0.42p 0.45p 2182513
09/11/2021 0.45p 0.49p 0.43p 0.45p 671241
08/11/2021 0.45p 0.46p 0.42p 0.45p 2299256
05/11/2021 0.45p 0.46p 0.42p 0.45p 3230283
04/11/2021 0.45p 0.47p 0.42p 0.45p 7131573
03/11/2021 0.45p 0.50p 0.42p 0.45p 1141611
02/11/2021 0.48p 0.50p 0.40p 0.45p 10407964
01/11/2021 0.48p 0.48p 0.45p 0.48p 1097473
29/10/2021 0.48p 0.48p 0.45p 0.48p 1549945
28/10/2021 0.44p 0.50p 0.38p 0.48p 39449296
27/10/2021 0.48p 0.50p 0.40p 0.46p 7459079
26/10/2021 0.48p 0.48p 0.43p 0.48p 6601396
25/10/2021 0.48p 0.50p 0.40p 0.48p 8959581
22/10/2021 0.48p 0.50p 0.46p 0.48p 1961725
21/10/2021 0.48p 0.50p 0.46p 0.48p 1919570
20/10/2021 0.48p 0.49p 0.45p 0.46p 7160510
19/10/2021 0.50p 0.50p 0.47p 0.48p 2297551
18/10/2021 0.53p 0.60p 0.45p 0.50p 1903951
15/10/2021 0.53p 0.53p 0.50p 0.53p 2207846
14/10/2021 0.55p 0.55p 0.50p 0.53p 2389812
13/10/2021 0.55p 0.55p 0.51p 0.55p 1857036
12/10/2021 0.53p 0.55p 0.45p 0.55p 7955607
11/10/2021 0.53p 0.54p 0.50p 0.53p 2061626
08/10/2021 0.53p 0.55p 0.51p 0.53p 3371341
07/10/2021 0.53p 0.55p 0.51p 0.53p 1671094
06/10/2021 0.55p 0.56p 0.50p 0.53p 1767530
05/10/2021 0.58p 0.60p 0.50p 0.55p 998707
04/10/2021 0.58p 0.58p 0.55p 0.58p 169502
01/10/2021 0.58p 0.59p 0.55p 0.58p 364191
30/09/2021 0.58p 0.59p 0.55p 0.58p 3408557
29/09/2021 0.60p 0.63p 0.55p 0.58p 1170294
28/09/2021 0.58p 0.60p 0.55p 0.58p 6474094
27/09/2021 0.58p 0.58p 0.55p 0.58p 959260
24/09/2021 0.58p 0.60p 0.55p 0.58p 6933485
23/09/2021 0.58p 0.60p 0.56p 0.60p 727237
22/09/2021 0.60p 0.62p 0.55p 0.58p 2938426
21/09/2021 0.63p 0.65p 0.55p 0.60p 1957569
20/09/2021 0.63p 0.65p 0.60p 0.63p 3062783
17/09/2021 0.63p 0.65p 0.60p 0.63p 6177350
16/09/2021 0.70p 0.72p 0.63p 0.63p 5433854
15/09/2021 0.63p 0.70p 0.60p 0.68p 2144600
14/09/2021 0.63p 0.65p 0.61p 0.63p 1176572
13/09/2021 0.63p 0.65p 0.61p 0.63p 2179376
10/09/2021 0.63p 0.65p 0.61p 0.63p 2458803
09/09/2021 0.63p 0.65p 0.60p 0.63p 3003409
08/09/2021 0.63p 0.65p 0.60p 0.63p 457632
07/09/2021 0.63p 0.64p 0.61p 0.63p 3006672
06/09/2021 0.63p 0.63p 0.60p 0.63p 1392541
03/09/2021 0.58p 0.65p 0.55p 0.63p 3719653
02/09/2021 0.58p 0.58p 0.56p 0.58p 446594
01/09/2021 0.60p 0.62p 0.55p 0.58p 2801032
31/08/2021 0.58p 0.65p 0.55p 0.60p 3510351
30/08/2021 0.58p 0.60p 0.55p 0.56p 4439912
27/08/2021 0.58p 0.60p 0.55p 0.56p 4439912
26/08/2021 0.58p 0.59p 0.55p 0.55p 4713761
25/08/2021 0.58p 0.60p 0.56p 0.56p 671557
24/08/2021 0.60p 0.61p 0.57p 0.58p 1817906
23/08/2021 0.63p 0.65p 0.55p 0.60p 1685945
20/08/2021 0.63p 0.63p 0.60p 0.63p 635550
19/08/2021 0.63p 0.63p 0.60p 0.63p 446062
18/08/2021 0.63p 0.63p 0.60p 0.63p 2872074
17/08/2021 0.63p 0.63p 0.60p 0.63p 3594696
16/08/2021 0.65p 0.65p 0.60p 0.63p 15074664
13/08/2021 0.53p 0.70p 0.50p 0.65p 25762988
12/08/2021 0.60p 0.65p 0.50p 0.53p 22717380
11/08/2021 0.63p 0.65p 0.55p 0.60p 13334177
10/08/2021 0.63p 0.65p 0.60p 0.63p 3188012
09/08/2021 0.65p 0.70p 0.60p 0.63p 9861462
06/08/2021 0.68p 0.70p 0.60p 0.65p 5616998
05/08/2021 0.68p 0.70p 0.65p 0.68p 1191472
04/08/2021 0.70p 0.75p 0.65p 0.68p 3577002
03/08/2021 0.70p 0.70p 0.67p 0.70p 1206240
02/08/2021 0.70p 0.75p 0.68p 0.70p 2816623
30/07/2021 0.73p 0.75p 0.65p 0.70p 1759634
29/07/2021 0.73p 0.73p 0.70p 0.73p 303574
28/07/2021 0.73p 0.73p 0.70p 0.73p 673223
27/07/2021 0.73p 0.74p 0.70p 0.73p 1249445
26/07/2021 0.75p 0.75p 0.70p 0.73p 708089
23/07/2021 0.75p 0.76p 0.71p 0.75p 359352
22/07/2021 0.73p 0.80p 0.70p 0.70p 3781711
21/07/2021 0.78p 0.80p 0.70p 0.73p 1318336
20/07/2021 0.78p 0.78p 0.75p 0.78p 482749
19/07/2021 0.78p 0.78p 0.75p 0.78p 494918
16/07/2021 0.78p 0.78p 0.75p 0.78p 276592
15/07/2021 0.78p 0.80p 0.75p 0.78p 1098382
14/07/2021 0.78p 0.79p 0.75p 0.78p 346089
13/07/2021 0.78p 0.80p 0.75p 0.78p 1323333
12/07/2021 0.83p 0.85p 0.75p 0.78p 1900367
09/07/2021 0.83p 0.83p 0.80p 0.83p 406446
08/07/2021 0.83p 0.83p 0.82p 0.83p 5346310
07/07/2021 0.85p 0.86p 0.80p 0.83p 10423937
06/07/2021 0.85p 0.90p 0.84p 0.85p 1977730
05/07/2021 0.85p 0.89p 0.80p 0.85p 3422020
02/07/2021 0.85p 0.87p 0.80p 0.85p 2473264
01/07/2021 0.85p 0.85p 0.80p 0.80p 1842622
30/06/2021 0.78p 0.85p 0.77p 0.82p 1749165
29/06/2021 0.80p 0.82p 0.75p 0.78p 2996367
28/06/2021 0.80p 0.81p 0.76p 0.80p 1192210
25/06/2021 0.80p 0.81p 0.77p 0.80p 1248004
24/06/2021 0.80p 0.82p 0.77p 0.80p 461240
23/06/2021 0.80p 0.82p 0.77p 0.80p 559977
22/06/2021 0.80p 0.84p 0.77p 0.80p 1127451
21/06/2021 0.80p 0.83p 0.75p 0.80p 591410
18/06/2021 0.83p 0.85p 0.75p 0.80p 6661233
17/06/2021 0.83p 0.85p 0.81p 0.83p 3192248
16/06/2021 0.83p 0.85p 0.81p 0.83p 2647368
15/06/2021 0.83p 0.84p 0.81p 0.83p 757554
14/06/2021 0.88p 0.90p 0.80p 0.83p 2123539
11/06/2021 0.88p 0.88p 0.83p 0.88p 542028
10/06/2021 0.88p 0.88p 0.83p 0.88p 1696047
09/06/2021 0.88p 0.88p 0.83p 0.88p 758485
08/06/2021 0.88p 0.88p 0.85p 0.88p 566802
07/06/2021 0.88p 0.88p 0.85p 0.88p 608418
04/06/2021 0.88p 0.90p 0.85p 0.88p 1430131
03/06/2021 0.90p 0.92p 0.85p 0.88p 817617
02/06/2021 0.90p 0.92p 0.87p 0.90p 1525305
01/06/2021 0.95p 1.00p 0.85p 0.90p 2971493
31/05/2021 0.95p 0.97p 0.90p 0.95p 956977
28/05/2021 0.95p 0.97p 0.90p 0.95p 956977
27/05/2021 0.95p 1.00p 0.90p 0.95p 387857
26/05/2021 0.95p 0.95p 0.90p 0.93p 4459373
25/05/2021 0.95p 1.00p 0.90p 0.95p 5155242
24/05/2021 0.93p 0.95p 0.92p 0.93p 2008688
21/05/2021 0.88p 0.99p 0.85p 0.93p 4981577
20/05/2021 0.88p 0.90p 0.86p 0.88p 2434288
19/05/2021 0.88p 0.90p 0.86p 0.88p 2305093
18/05/2021 0.90p 0.92p 0.85p 0.88p 2077614
17/05/2021 0.90p 0.95p 0.85p 0.90p 1801672
14/05/2021 0.90p 0.95p 0.86p 0.90p 1583162
13/05/2021 0.93p 0.95p 0.85p 0.90p 1467063
12/05/2021 0.93p 0.93p 0.90p 0.93p 264874
11/05/2021 0.93p 0.93p 0.88p 0.93p 494660
10/05/2021 0.95p 0.95p 0.90p 0.93p 1771560
07/05/2021 0.94p 0.98p 0.90p 0.94p 5940808
06/05/2021 0.85p 0.97p 0.85p 0.94p 5496118
05/05/2021 0.93p 0.95p 0.81p 0.88p 4925068
04/05/2021 0.93p 0.95p 0.90p 0.93p 1078915
03/05/2021 0.88p 0.95p 0.85p 0.93p 7060302
30/04/2021 0.88p 0.95p 0.85p 0.93p 7060302
29/04/2021 0.88p 0.89p 0.85p 0.88p 1479446
28/04/2021 0.88p 0.90p 0.85p 0.88p 322512
27/04/2021 0.88p 0.90p 0.85p 0.86p 1566568
26/04/2021 0.88p 0.90p 0.86p 0.88p 903908
23/04/2021 0.93p 0.95p 0.85p 0.88p 3505882
22/04/2021 0.93p 0.93p 0.90p 0.93p 1977202
21/04/2021 0.93p 0.95p 0.85p 0.93p 5366462
20/04/2021 0.93p 0.94p 0.90p 0.93p 2253748
19/04/2021 0.95p 0.99p 0.90p 0.93p 1116910
16/04/2021 0.93p 1.00p 0.90p 0.95p 3873127
15/04/2021 0.93p 0.95p 0.90p 0.93p 5140837
14/04/2021 0.95p 0.99p 0.90p 0.90p 8823032
13/04/2021 0.93p 1.00p 0.90p 0.95p 4504016
12/04/2021 0.95p 1.00p 0.90p 0.96p 6234254
09/04/2021 1.00p 1.05p 0.90p 0.95p 1593983
08/04/2021 1.00p 1.05p 0.95p 1.00p 1230533
07/04/2021 1.00p 1.05p 0.95p 1.00p 6823016
06/04/2021 1.00p 1.05p 0.95p 0.96p 3040015
05/04/2021 1.00p 1.05p 0.95p 0.97p 632365
02/04/2021 1.00p 1.05p 0.95p 0.97p 632365
01/04/2021 1.00p 1.05p 0.95p 0.97p 632365
31/03/2021 1.00p 1.05p 0.95p 1.00p 3614656
30/03/2021 1.00p 1.05p 0.95p 1.00p 2849841
29/03/2021 1.00p 1.05p 0.96p 1.00p 1575137
26/03/2021 0.95p 1.03p 0.95p 1.00p 1701086
25/03/2021 1.00p 1.05p 0.90p 0.95p 5359508
24/03/2021 1.00p 1.05p 0.97p 1.00p 1523614
23/03/2021 1.00p 1.05p 0.97p 1.00p 873066
22/03/2021 1.00p 1.08p 0.97p 1.00p 1868624

*Close Price adjusted for both dividends and splits