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
19/11/2018 0.58p 0.60p 0.58p 0.60p 196319
16/11/2018 0.63p 0.63p 0.57p 0.58p 325690
15/11/2018 0.63p 0.63p 0.60p 0.63p 998125
14/11/2018 0.65p 0.65p 0.61p 0.63p 1056366
13/11/2018 0.65p 0.65p 0.63p 0.65p 331562
12/11/2018 0.65p 0.70p 0.63p 0.65p 283900
09/11/2018 0.65p 0.70p 0.63p 0.65p 523244
08/11/2018 0.70p 0.70p 0.63p 0.65p 3398695
07/11/2018 0.65p 0.70p 0.61p 0.70p 1660034
06/11/2018 0.60p 0.65p 0.58p 0.65p 4759864
05/11/2018 0.58p 0.60p 0.58p 0.60p 2371236
02/11/2018 0.58p 0.60p 0.56p 0.58p 2410612
01/11/2018 0.58p 0.58p 0.53p 0.58p 6775309
31/10/2018 0.58p 0.58p 0.56p 0.58p 2073504
30/10/2018 0.58p 0.58p 0.56p 0.58p 1979689
29/10/2018 0.60p 0.60p 0.57p 0.58p 4465618
26/10/2018 0.60p 0.62p 0.57p 0.60p 657335
25/10/2018 0.63p 0.63p 0.60p 0.63p 1022124
24/10/2018 0.63p 0.65p 0.60p 0.63p 5277020
23/10/2018 0.63p 0.64p 0.60p 0.63p 1714276
22/10/2018 0.63p 0.65p 0.61p 0.63p 4348471
19/10/2018 0.63p 0.63p 0.60p 0.62p 1515588
18/10/2018 0.63p 0.64p 0.61p 0.63p 1322964
17/10/2018 0.63p 0.64p 0.61p 0.63p 1678166
16/10/2018 0.63p 0.63p 0.60p 0.63p 2441478
15/10/2018 0.63p 0.65p 0.62p 0.63p 1180237
12/10/2018 0.65p 0.66p 0.61p 0.63p 4600865
11/10/2018 0.65p 0.65p 0.60p 0.65p 681962
10/10/2018 0.68p 0.70p 0.66p 0.68p 31878
09/10/2018 0.68p 0.70p 0.65p 0.68p 1699545
08/10/2018 0.68p 0.68p 0.65p 0.68p 450689
05/10/2018 0.68p 0.68p 0.65p 0.68p 206698
04/10/2018 0.68p 0.68p 0.63p 0.68p 1897578
03/10/2018 0.68p 0.68p 0.65p 0.68p 1183783
02/10/2018 0.70p 0.70p 0.66p 0.68p 2521471
01/10/2018 0.68p 0.70p 0.67p 0.70p 369750
28/09/2018 0.78p 0.78p 0.66p 0.68p 7449499
27/09/2018 0.78p 0.78p 0.75p 0.78p 1734534
26/09/2018 0.80p 0.80p 0.76p 0.78p 4502310
25/09/2018 0.80p 0.80p 0.77p 0.80p 274069
24/09/2018 0.80p 0.81p 0.77p 0.80p 112621
21/09/2018 0.83p 0.84p 0.77p 0.80p 932249
20/09/2018 0.78p 0.85p 0.77p 0.83p 2019694
19/09/2018 0.78p 0.80p 0.77p 0.78p 242751
18/09/2018 0.78p 0.80p 0.77p 0.78p 214062
17/09/2018 0.78p 0.80p 0.77p 0.78p 4576821
14/09/2018 0.78p 0.79p 0.78p 0.78p 534586
13/09/2018 0.78p 0.79p 0.76p 0.78p 160136
12/09/2018 0.78p 0.79p 0.75p 0.78p 600867
11/09/2018 0.78p 0.79p 0.76p 0.78p 357611
10/09/2018 0.78p 0.80p 0.76p 0.78p 2919074
07/09/2018 0.78p 0.78p 0.76p 0.78p 937427
06/09/2018 0.78p 0.78p 0.75p 0.78p 308564
05/09/2018 0.78p 0.80p 0.76p 0.78p 1506452
04/09/2018 0.78p 0.80p 0.76p 0.78p 759426
03/09/2018 0.78p 0.80p 0.76p 0.78p 259813
31/08/2018 0.78p 0.79p 0.75p 0.78p 1494097
30/08/2018 0.80p 0.80p 0.76p 0.78p 1095507
29/08/2018 0.83p 0.83p 0.77p 0.80p 12953
28/08/2018 0.83p 0.83p 0.80p 0.83p 395238
24/08/2018 0.78p 0.84p 0.77p 0.83p 2873220
23/08/2018 0.78p 0.80p 0.77p 0.78p 1018288
22/08/2018 0.78p 0.80p 0.76p 0.78p 867511
21/08/2018 0.78p 0.80p 0.76p 0.78p 462897
20/08/2018 0.78p 0.80p 0.76p 0.78p 367537
17/08/2018 0.83p 0.83p 0.76p 0.78p 2275926
16/08/2018 0.83p 0.83p 0.80p 0.83p 1228297
15/08/2018 0.83p 0.83p 0.80p 0.83p 1331771
14/08/2018 0.78p 0.85p 0.78p 0.83p 3498238
13/08/2018 0.78p 0.79p 0.76p 0.78p 614355
10/08/2018 0.78p 0.79p 0.75p 0.78p 1166660
09/08/2018 0.83p 0.83p 0.76p 0.78p 1936695
08/08/2018 0.85p 0.87p 0.80p 0.83p 2643098
07/08/2018 0.85p 0.85p 0.80p 0.85p 76751
06/08/2018 0.85p 0.85p 0.80p 0.85p 33020
03/08/2018 0.85p 0.85p 0.80p 0.85p 432
02/08/2018 0.85p 0.85p 0.80p 0.85p 1147478
01/08/2018 0.83p 0.85p 0.83p 0.85p 1349401
31/07/2018 0.88p 0.88p 0.82p 0.83p 1581411
30/07/2018 0.90p 0.90p 0.85p 0.88p 1290558
27/07/2018 0.90p 0.90p 0.85p 0.90p 550296
26/07/2018 0.90p 0.90p 0.85p 0.90p 113751
25/07/2018 0.90p 0.90p 0.85p 0.90p 331213
24/07/2018 0.90p 0.90p 0.85p 0.90p 1833879
23/07/2018 0.90p 0.92p 0.85p 0.90p 924440
20/07/2018 0.88p 0.88p 0.85p 0.88p 3447229
19/07/2018 0.85p 0.89p 0.85p 0.88p 535176
18/07/2018 0.85p 0.87p 0.82p 0.85p 159847
17/07/2018 0.85p 0.88p 0.82p 0.85p 8261509
16/07/2018 0.88p 0.88p 0.85p 0.85p 118068
13/07/2018 0.88p 0.89p 0.85p 0.88p 353305
12/07/2018 0.88p 0.89p 0.85p 0.88p 194933
11/07/2018 0.88p 0.88p 0.85p 0.88p 100000
10/07/2018 0.88p 0.88p 0.85p 0.88p 1882459
09/07/2018 0.90p 0.91p 0.85p 0.88p 1720668
06/07/2018 0.93p 0.93p 0.87p 0.90p 2338707
05/07/2018 0.88p 0.94p 0.86p 0.93p 4002364
04/07/2018 0.85p 0.88p 0.83p 0.88p 2026232
03/07/2018 0.83p 0.88p 0.81p 0.85p 20916004
02/07/2018 0.83p 0.85p 0.80p 0.83p 588306
29/06/2018 0.83p 0.84p 0.81p 0.83p 280937
28/06/2018 0.85p 0.85p 0.81p 0.83p 2233589
27/06/2018 0.85p 0.87p 0.82p 0.85p 691153
26/06/2018 0.88p 0.88p 0.81p 0.85p 840560
25/06/2018 0.88p 0.88p 0.85p 0.88p 271127
22/06/2018 0.88p 0.88p 0.85p 0.88p 145196
21/06/2018 0.88p 0.90p 0.85p 0.88p 2505677
20/06/2018 0.93p 0.93p 0.86p 0.88p 13708180
19/06/2018 0.93p 0.93p 0.88p 0.93p 2089404
18/06/2018 0.93p 0.93p 0.90p 0.93p 2140937
15/06/2018 0.93p 0.93p 0.90p 0.93p 780042
14/06/2018 0.93p 0.93p 0.90p 0.93p 611625
13/06/2018 0.90p 0.93p 0.90p 0.93p 1261294
12/06/2018 0.93p 0.93p 0.88p 0.90p 694442
11/06/2018 0.93p 0.93p 0.90p 0.93p 1620371
08/06/2018 0.93p 0.94p 0.90p 0.93p 1820907
07/06/2018 0.95p 0.97p 0.90p 0.94p 2956844
06/06/2018 0.88p 0.93p 0.85p 0.93p 4691820
05/06/2018 0.88p 0.88p 0.85p 0.88p 819773
04/06/2018 0.88p 0.88p 0.85p 0.88p 2792
01/06/2018 0.88p 0.88p 0.85p 0.88p 674705
31/05/2018 0.88p 0.88p 0.85p 0.88p 1180994
30/05/2018 0.90p 0.90p 0.85p 0.88p 1837485
29/05/2018 0.90p 0.90p 0.87p 0.90p 574293
25/05/2018 0.90p 0.90p 0.89p 0.90p 202660
24/05/2018 0.93p 0.93p 0.88p 0.90p 931874
23/05/2018 0.93p 0.93p 0.90p 0.93p 456993
22/05/2018 0.93p 0.93p 0.90p 0.93p 751251
21/05/2018 0.90p 0.93p 0.88p 0.93p 3892374
18/05/2018 0.90p 0.93p 0.88p 0.90p 1559943
17/05/2018 0.90p 0.90p 0.90p 0.90p 0
16/05/2018 0.93p 0.95p 0.87p 0.90p 1322747
15/05/2018 0.93p 0.93p 0.90p 0.93p 1699901
14/05/2018 0.93p 0.93p 0.90p 0.93p 1322685
11/05/2018 0.94p 0.94p 0.90p 0.93p 5779499
10/05/2018 0.94p 0.94p 0.92p 0.94p 723162
09/05/2018 0.96p 0.96p 0.92p 0.94p 906273
08/05/2018 0.96p 0.96p 0.92p 0.96p 1967070
04/05/2018 0.96p 0.96p 0.92p 0.96p 872658
03/05/2018 0.96p 0.96p 0.92p 0.96p 1067841
02/05/2018 0.98p 0.98p 0.92p 0.96p 1758352
01/05/2018 0.98p 1.00p 0.95p 0.98p 3164585
30/04/2018 0.98p 1.00p 0.96p 0.98p 453871
27/04/2018 0.98p 1.00p 0.96p 0.98p 493458
26/04/2018 0.98p 1.00p 0.96p 0.98p 912169
25/04/2018 0.98p 1.00p 0.97p 0.98p 856742
24/04/2018 0.98p 1.00p 0.97p 0.98p 2740316
23/04/2018 0.98p 1.00p 0.97p 0.98p 724941
20/04/2018 1.03p 1.04p 0.97p 0.98p 4003134
19/04/2018 1.03p 1.05p 1.01p 1.03p 375562
18/04/2018 1.10p 1.12p 0.98p 1.03p 7757617
17/04/2018 1.13p 1.18p 1.10p 1.13p 12856521
16/04/2018 1.05p 1.11p 1.03p 1.09p 5289832
13/04/2018 1.05p 1.11p 1.02p 1.05p 7982535
12/04/2018 1.00p 1.07p 0.95p 1.05p 9544943
11/04/2018 1.00p 1.02p 0.95p 1.00p 4151288
10/04/2018 1.00p 1.04p 0.96p 1.00p 3228270
09/04/2018 0.98p 1.03p 0.95p 1.00p 5183555
06/04/2018 0.93p 1.00p 0.93p 0.98p 1349753
05/04/2018 0.95p 0.95p 0.92p 0.93p 3666334
04/04/2018 1.00p 1.02p 0.92p 0.95p 2548730
03/04/2018 0.93p 1.04p 0.93p 1.00p 2353969
29/03/2018 0.93p 0.97p 0.90p 0.93p 1131010
28/03/2018 0.95p 0.95p 0.91p 0.93p 1742727
27/03/2018 0.95p 0.95p 0.91p 0.95p 279849
26/03/2018 1.03p 1.04p 0.90p 0.95p 4918320
23/03/2018 0.98p 1.05p 0.96p 1.03p 4103063
22/03/2018 1.03p 1.05p 0.97p 0.98p 2270264
21/03/2018 1.10p 1.10p 1.00p 1.03p 2211369
20/03/2018 1.18p 1.19p 1.05p 1.06p 12533038
19/03/2018 1.10p 1.15p 1.05p 1.15p 8265238
16/03/2018 1.20p 1.20p 1.10p 1.10p 5675979
15/03/2018 1.10p 1.23p 1.06p 1.20p 4410257
14/03/2018 1.10p 1.14p 1.06p 1.10p 1319265
13/03/2018 1.10p 1.17p 1.10p 1.10p 3402652
12/03/2018 1.00p 1.20p 0.96p 1.10p 8083526
09/03/2018 1.00p 1.03p 0.95p 1.00p 1083862
08/03/2018 1.05p 1.05p 0.98p 1.00p 2925548
07/03/2018 0.95p 1.05p 0.93p 1.05p 5765805
06/03/2018 0.95p 0.98p 0.90p 0.95p 263618
05/03/2018 0.95p 0.95p 0.90p 0.95p 253490
02/03/2018 0.95p 0.98p 0.92p 0.95p 822622
01/03/2018 0.95p 0.98p 0.92p 0.95p 776779
28/02/2018 0.95p 0.98p 0.92p 0.95p 1070593
27/02/2018 0.93p 0.96p 0.91p 0.95p 2150705
26/02/2018 0.93p 0.96p 0.92p 0.93p 2368956
23/02/2018 0.95p 0.97p 0.91p 0.97p 2731959
22/02/2018 1.00p 1.01p 0.93p 0.95p 3353931
21/02/2018 1.00p 1.09p 0.97p 1.00p 22052250
20/02/2018 0.93p 0.94p 0.86p 0.90p 1437339
19/02/2018 0.93p 0.94p 0.91p 0.93p 638039
16/02/2018 0.93p 0.94p 0.91p 0.93p 149135
15/02/2018 0.90p 0.94p 0.88p 0.93p 412500
14/02/2018 0.90p 0.95p 0.88p 0.90p 443901
13/02/2018 0.90p 0.95p 0.89p 0.90p 679379
12/02/2018 0.90p 0.95p 0.85p 0.90p 992661
09/02/2018 0.88p 0.93p 0.86p 0.93p 2280266
08/02/2018 0.88p 0.90p 0.87p 0.88p 377494
07/02/2018 0.88p 0.90p 0.86p 0.88p 2644613
06/02/2018 0.88p 0.90p 0.85p 0.88p 1592324

*Close Price adjusted for both dividends and splits