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
19/03/2021 1.00p 1.05p 0.96p 1.04p 5151153
18/03/2021 0.95p 1.05p 0.90p 1.00p 4717088
17/03/2021 0.90p 1.00p 0.88p 0.95p 1929304
16/03/2021 0.88p 0.95p 0.85p 0.93p 3525574
15/03/2021 0.88p 0.90p 0.85p 0.88p 2056348
12/03/2021 0.93p 0.95p 0.85p 0.88p 3530997
11/03/2021 0.93p 0.95p 0.90p 0.93p 1727154
10/03/2021 0.93p 1.00p 0.90p 0.93p 3732892
09/03/2021 0.93p 0.95p 0.90p 0.93p 1239428
08/03/2021 0.98p 1.00p 0.90p 0.93p 3783578
05/03/2021 1.03p 1.05p 0.95p 0.98p 4503298
04/03/2021 1.03p 1.05p 1.00p 1.04p 1132694
03/03/2021 1.00p 1.05p 0.98p 1.03p 8167899
02/03/2021 1.05p 1.10p 0.95p 1.00p 7932337
01/03/2021 1.05p 1.10p 1.01p 1.05p 3688288
26/02/2021 1.05p 1.10p 1.00p 1.10p 3586897
25/02/2021 1.00p 1.10p 0.98p 1.05p 3985478
24/02/2021 0.98p 1.05p 0.95p 1.00p 3202264
23/02/2021 1.08p 1.15p 0.95p 0.98p 12588558
22/02/2021 1.08p 1.10p 1.07p 1.08p 2840950
19/02/2021 1.08p 1.10p 1.05p 1.08p 3082447
18/02/2021 1.08p 1.14p 1.05p 1.08p 6040214
17/02/2021 1.10p 1.15p 1.05p 1.08p 5430820
16/02/2021 1.13p 1.15p 1.05p 1.10p 10180023
15/02/2021 1.13p 1.15p 1.11p 1.13p 4760065
12/02/2021 1.18p 1.25p 1.10p 1.13p 13300503
11/02/2021 1.23p 1.35p 1.20p 1.25p 5725241
10/02/2021 1.18p 1.30p 1.15p 1.23p 6814881
09/02/2021 1.20p 1.30p 1.15p 1.18p 4960937
08/02/2021 1.20p 1.25p 1.15p 1.25p 3156733
05/02/2021 1.13p 1.25p 1.10p 1.20p 7706770
04/02/2021 1.15p 1.20p 1.10p 1.13p 9734770
03/02/2021 1.03p 1.25p 1.00p 1.15p 18936060
02/02/2021 0.98p 1.10p 0.95p 1.03p 10315210
01/02/2021 1.00p 1.10p 0.95p 0.98p 2406077
29/01/2021 1.05p 1.10p 0.95p 0.99p 2957970
28/01/2021 1.08p 1.10p 0.95p 1.05p 6067608
27/01/2021 1.10p 1.16p 1.05p 1.15p 5704830
26/01/2021 1.10p 1.15p 1.08p 1.10p 2075109
25/01/2021 1.10p 1.15p 1.07p 1.15p 3925911
22/01/2021 1.08p 1.15p 1.05p 1.10p 1760223
21/01/2021 1.13p 1.15p 1.05p 1.08p 3999597
20/01/2021 1.13p 1.15p 1.10p 1.13p 1645164
19/01/2021 1.05p 1.20p 1.01p 1.13p 9571458
18/01/2021 1.08p 1.13p 0.95p 1.05p 9801322
15/01/2021 1.08p 1.10p 1.05p 1.10p 3399018
14/01/2021 1.13p 1.15p 1.05p 1.08p 4392808
13/01/2021 1.15p 1.20p 1.05p 1.13p 4719395
12/01/2021 1.15p 1.20p 1.09p 1.10p 2171675
11/01/2021 1.20p 1.21p 1.10p 1.15p 4513059
08/01/2021 1.15p 1.28p 1.13p 1.20p 9897547
07/01/2021 1.15p 1.20p 1.08p 1.15p 5756052
06/01/2021 1.08p 1.20p 1.00p 1.10p 7342422
05/01/2021 1.10p 1.15p 1.00p 1.08p 5927608
04/01/2021 1.05p 1.20p 1.05p 1.07p 16799850
01/01/2021 1.10p 1.20p 1.00p 1.05p 9933113
31/12/2020 1.10p 1.20p 1.00p 1.05p 9933113
30/12/2020 0.98p 1.18p 0.97p 1.10p 18183104
29/12/2020 0.88p 1.04p 0.88p 1.00p 13993581
28/12/2020 0.85p 0.90p 0.81p 0.88p 4144174
25/12/2020 0.85p 0.90p 0.81p 0.88p 4144174
24/12/2020 0.85p 0.90p 0.81p 0.88p 4144174
23/12/2020 0.85p 0.90p 0.80p 0.85p 6415046
22/12/2020 0.85p 0.90p 0.82p 0.85p 2786771
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

*Close Price adjusted for both dividends and splits