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
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
05/02/2018 0.90p 0.93p 0.87p 0.90p 1284205
02/02/2018 0.95p 0.95p 0.87p 0.90p 2480412
01/02/2018 0.95p 0.95p 0.95p 0.95p 0
31/01/2018 1.00p 1.00p 0.90p 0.95p 2412586
30/01/2018 0.95p 1.02p 0.92p 1.00p 4104038
29/01/2018 0.95p 0.97p 0.92p 0.95p 1002007
26/01/2018 0.95p 0.96p 0.92p 0.95p 2995794
25/01/2018 0.95p 0.97p 0.92p 0.95p 1485794
24/01/2018 1.00p 1.00p 0.95p 0.95p 5831242
23/01/2018 1.03p 1.03p 0.96p 1.00p 3933318
22/01/2018 0.90p 1.03p 0.85p 1.03p 8219033
19/01/2018 0.98p 0.98p 0.85p 0.90p 3577719
18/01/2018 0.88p 0.98p 0.88p 0.98p 14687874
17/01/2018 0.85p 0.88p 0.85p 0.85p 243065
16/01/2018 0.85p 0.89p 0.84p 0.85p 1461024
15/01/2018 0.88p 0.88p 0.82p 0.85p 3986340
12/01/2018 0.88p 0.88p 0.83p 0.88p 1655798
11/01/2018 0.88p 0.90p 0.85p 0.88p 4260552
10/01/2018 0.98p 0.98p 0.86p 0.88p 5923844
09/01/2018 0.98p 1.00p 0.95p 0.98p 2175468
08/01/2018 1.00p 1.05p 0.96p 0.98p 2757981
05/01/2018 1.08p 1.08p 0.97p 1.05p 3298479
04/01/2018 1.08p 1.10p 1.01p 1.08p 5064815
03/01/2018 0.95p 1.09p 0.95p 1.08p 8373499
02/01/2018 0.93p 0.98p 0.91p 0.95p 4446201
29/12/2017 0.98p 0.98p 0.92p 0.93p 2558560
28/12/2017 1.00p 1.00p 0.96p 0.98p 6249108
27/12/2017 0.95p 1.05p 0.93p 1.00p 6825294
22/12/2017 0.88p 1.00p 0.88p 0.95p 4237262
21/12/2017 0.90p 0.95p 0.88p 0.88p 3268907
20/12/2017 0.85p 0.93p 0.83p 0.90p 6446876
19/12/2017 0.88p 0.88p 0.82p 0.85p 3092572
18/12/2017 0.80p 0.95p 0.77p 0.88p 10785189
15/12/2017 0.70p 0.85p 0.70p 0.80p 15863967
14/12/2017 0.60p 0.70p 0.59p 0.70p 5231897
13/12/2017 0.60p 0.62p 0.59p 0.60p 356980
12/12/2017 0.60p 0.62p 0.59p 0.60p 96998
11/12/2017 0.63p 0.64p 0.59p 0.60p 3130424
08/12/2017 0.63p 0.63p 0.60p 0.63p 564417
07/12/2017 0.58p 0.64p 0.58p 0.63p 6212342
06/12/2017 0.58p 0.60p 0.55p 0.58p 4324461
05/12/2017 0.60p 0.60p 0.55p 0.58p 2793031
04/12/2017 0.60p 0.60p 0.57p 0.60p 2327910
01/12/2017 0.60p 0.61p 0.56p 0.60p 4238707
30/11/2017 0.63p 0.64p 0.58p 0.60p 2008523
29/11/2017 0.65p 0.65p 0.60p 0.63p 2252800
28/11/2017 0.65p 0.65p 0.63p 0.65p 1245136
27/11/2017 0.65p 0.67p 0.63p 0.65p 1148698
24/11/2017 0.65p 0.67p 0.63p 0.65p 626646
23/11/2017 0.65p 0.67p 0.61p 0.65p 10010345
22/11/2017 0.63p 0.65p 0.61p 0.65p 2819410
21/11/2017 0.63p 0.64p 0.62p 0.63p 278370
20/11/2017 0.63p 0.64p 0.62p 0.63p 587289
17/11/2017 0.68p 0.68p 0.61p 0.63p 2742865
16/11/2017 0.68p 0.70p 0.65p 0.68p 8445013
15/11/2017 0.68p 0.70p 0.64p 0.65p 11955146
14/11/2017 0.70p 0.73p 0.66p 0.68p 13278220
13/11/2017 0.63p 0.75p 0.58p 0.70p 20879868
10/11/2017 0.58p 0.65p 0.58p 0.63p 3503350
09/11/2017 0.60p 0.60p 0.58p 0.58p 1217621
08/11/2017 0.60p 0.63p 0.56p 0.60p 544997
07/11/2017 0.60p 0.61p 0.55p 0.60p 6511055
06/11/2017 0.58p 0.63p 0.57p 0.60p 3681948
03/11/2017 0.58p 0.60p 0.57p 0.58p 585205
02/11/2017 0.58p 0.60p 0.57p 0.58p 2556224
01/11/2017 0.58p 0.60p 0.57p 0.58p 6164399
31/10/2017 0.58p 0.60p 0.58p 0.58p 2356250
30/10/2017 0.58p 0.62p 0.58p 0.58p 1643337
27/10/2017 0.58p 0.58p 0.58p 0.58p 725021
26/10/2017 0.63p 0.63p 0.58p 0.58p 2408874
25/10/2017 0.63p 0.63p 0.60p 0.63p 496663
24/10/2017 0.63p 0.63p 0.62p 0.63p 468510
23/10/2017 0.63p 0.63p 0.60p 0.63p 3362707
20/10/2017 0.63p 0.63p 0.60p 0.63p 335219
19/10/2017 0.58p 0.63p 0.57p 0.63p 5594644
18/10/2017 0.63p 0.63p 0.58p 0.58p 4414319
17/10/2017 0.63p 0.63p 0.60p 0.63p 3311229
16/10/2017 0.63p 0.63p 0.60p 0.63p 1014653
13/10/2017 0.63p 0.63p 0.63p 0.63p 1408881
12/10/2017 0.58p 0.63p 0.58p 0.63p 2488171
11/10/2017 0.60p 0.60p 0.58p 0.58p 7051786
10/10/2017 0.60p 0.63p 0.60p 0.60p 899359
09/10/2017 0.63p 0.63p 0.63p 0.63p 1764849
06/10/2017 0.63p 0.63p 0.63p 0.63p 469813
05/10/2017 0.60p 0.63p 0.60p 0.63p 3475932
04/10/2017 0.63p 0.63p 0.58p 0.60p 2397006
03/10/2017 0.65p 0.65p 0.63p 0.63p 3413166
02/10/2017 0.68p 0.68p 0.65p 0.65p 7324202
29/09/2017 0.70p 0.73p 0.68p 0.68p 10197107
28/09/2017 0.75p 0.75p 0.73p 0.73p 5100000
27/09/2017 0.75p 0.75p 0.75p 0.75p 1020188
26/09/2017 0.78p 0.78p 0.75p 0.75p 9160746
25/09/2017 0.78p 0.78p 0.78p 0.78p 1833863
22/09/2017 0.73p 0.78p 0.73p 0.78p 6768491
21/09/2017 0.70p 0.73p 0.70p 0.73p 1110009
20/09/2017 0.70p 0.70p 0.70p 0.70p 63885348
19/09/2017 0.70p 0.70p 0.68p 0.70p 14840846
18/09/2017 0.73p 0.73p 0.70p 0.70p 1573456
15/09/2017 0.75p 0.78p 0.73p 0.73p 5629420
14/09/2017 0.70p 0.78p 0.70p 0.78p 3239001
13/09/2017 0.70p 0.70p 0.70p 0.70p 1299850
12/09/2017 0.70p 0.70p 0.68p 0.70p 2788495
11/09/2017 0.73p 0.73p 0.68p 0.70p 3823574
08/09/2017 0.73p 0.73p 0.73p 0.73p 1275979
07/09/2017 0.73p 0.73p 0.73p 0.73p 1760870
06/09/2017 0.75p 0.75p 0.65p 0.73p 8399966
05/09/2017 0.75p 0.75p 0.75p 0.75p 2579647
04/09/2017 0.75p 0.75p 0.75p 0.75p 2481495
01/09/2017 0.75p 0.75p 0.75p 0.75p 215000
31/08/2017 0.75p 0.75p 0.75p 0.75p 901948
30/08/2017 0.80p 0.80p 0.75p 0.75p 3445662
29/08/2017 0.80p 0.80p 0.80p 0.80p 1020361
25/08/2017 0.83p 0.83p 0.80p 0.80p 2840146
24/08/2017 0.75p 0.83p 0.75p 0.83p 7464304
23/08/2017 0.73p 0.75p 0.73p 0.75p 1647756
22/08/2017 0.73p 0.73p 0.73p 0.73p 4322859
21/08/2017 0.73p 0.73p 0.73p 0.73p 3139390
18/08/2017 0.73p 0.73p 0.73p 0.73p 10620960
17/08/2017 0.73p 0.73p 0.73p 0.73p 2305269
16/08/2017 0.75p 0.75p 0.73p 0.73p 3178175
15/08/2017 0.73p 0.73p 0.73p 0.73p 1380945
14/08/2017 0.75p 0.75p 0.73p 0.73p 1281640
11/08/2017 0.75p 0.75p 0.75p 0.75p 611392
10/08/2017 0.75p 0.75p 0.75p 0.75p 526482
09/08/2017 0.73p 0.75p 0.73p 0.75p 3875219
08/08/2017 0.78p 0.78p 0.73p 0.73p 1655503
07/08/2017 0.78p 0.78p 0.78p 0.78p 811374
04/08/2017 0.78p 0.78p 0.78p 0.78p 2218451
03/08/2017 0.78p 0.78p 0.78p 0.78p 1594483
02/08/2017 0.78p 0.78p 0.78p 0.78p 1991508
01/08/2017 0.78p 0.78p 0.75p 0.78p 2839245
31/07/2017 0.78p 0.78p 0.78p 0.78p 2393170
28/07/2017 0.93p 0.93p 0.78p 0.78p 16786704
27/07/2017 0.95p 0.95p 0.93p 0.93p 4990645
26/07/2017 0.80p 0.98p 0.80p 0.95p 13502877
25/07/2017 0.70p 0.83p 0.70p 0.80p 8390255
24/07/2017 0.70p 0.70p 0.70p 0.70p 68872
21/07/2017 0.70p 0.70p 0.70p 0.70p 400300
20/07/2017 0.70p 0.73p 0.70p 0.70p 8058492
19/07/2017 0.73p 0.73p 0.70p 0.70p 1930360
18/07/2017 0.73p 0.73p 0.73p 0.73p 397029
17/07/2017 0.73p 0.73p 0.73p 0.73p 1394069
14/07/2017 0.70p 0.73p 0.70p 0.73p 3546100
13/07/2017 0.68p 0.70p 0.68p 0.70p 2800612
12/07/2017 0.68p 0.68p 0.68p 0.68p 681840
11/07/2017 0.73p 0.73p 0.68p 0.68p 3638383
10/07/2017 0.73p 0.73p 0.73p 0.73p 472673
07/07/2017 0.73p 0.73p 0.73p 0.73p 292751
06/07/2017 0.73p 0.73p 0.73p 0.73p 688597
05/07/2017 0.70p 0.73p 0.70p 0.73p 4144991
04/07/2017 0.75p 0.75p 0.70p 0.70p 4795999
03/07/2017 0.78p 0.78p 0.73p 0.75p 3703182
30/06/2017 0.78p 0.78p 0.78p 0.78p 1671275
29/06/2017 0.80p 0.83p 0.78p 0.78p 4125886
28/06/2017 0.83p 0.83p 0.83p 0.83p 4387339
27/06/2017 0.83p 0.88p 0.83p 0.83p 11735173
26/06/2017 0.88p 0.88p 0.78p 0.83p 21052744
23/06/2017 0.95p 0.98p 0.88p 0.88p 15085635
22/06/2017 1.08p 1.08p 0.98p 0.98p 0
21/06/2017 1.03p 1.08p 0.98p 1.08p 0
20/06/2017 1.13p 1.13p 1.03p 1.03p 0
19/06/2017 1.10p 1.23p 1.10p 1.13p 0
16/06/2017 0.93p 1.14p 0.93p 1.10p 27559154
15/06/2017 0.90p 0.95p 0.90p 0.93p 2434532
14/06/2017 0.97p 0.98p 0.90p 0.90p 3241592
13/06/2017 0.98p 0.98p 0.95p 0.97p 4955042
12/06/2017 0.90p 1.00p 0.90p 0.98p 5948105
09/06/2017 0.90p 0.92p 0.88p 0.90p 638785
08/06/2017 0.85p 0.90p 0.80p 0.90p 6297322
07/06/2017 0.85p 0.88p 0.84p 0.85p 1631340
06/06/2017 1.00p 1.00p 0.82p 0.85p 13607142
05/06/2017 1.05p 1.09p 0.96p 1.00p 8931575
02/06/2017 0.95p 1.09p 0.94p 1.05p 15042589
01/06/2017 0.98p 0.98p 0.92p 0.95p 4316993
31/05/2017 0.93p 0.98p 0.92p 0.98p 10799787
30/05/2017 0.88p 0.95p 0.87p 0.93p 10080206
26/05/2017 0.78p 0.90p 0.78p 0.88p 11947063
25/05/2017 0.75p 0.80p 0.74p 0.78p 7303597
24/05/2017 0.75p 0.77p 0.73p 0.75p 493996
23/05/2017 0.73p 0.79p 0.70p 0.75p 5547928
22/05/2017 0.73p 0.75p 0.70p 0.73p 4537394
19/05/2017 0.70p 0.75p 0.70p 0.73p 4024068
18/05/2017 0.73p 0.73p 0.68p 0.70p 900398
17/05/2017 0.73p 0.75p 0.70p 0.73p 4413654
16/05/2017 0.78p 0.78p 0.71p 0.73p 3412287
15/05/2017 0.73p 0.83p 0.73p 0.78p 16735699
12/05/2017 0.73p 0.75p 0.68p 0.73p 8303069
11/05/2017 0.73p 0.74p 0.66p 0.73p 12166995
10/05/2017 0.55p 0.74p 0.55p 0.73p 39862360
09/05/2017 0.55p 0.57p 0.53p 0.55p 178388
08/05/2017 0.55p 0.57p 0.53p 0.55p 2010475

*Close Price adjusted for both dividends and splits