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
27/07/2016 0.40p 0.42p 0.39p 0.40p 607879
26/07/2016 0.40p 0.42p 0.39p 0.40p 229658
25/07/2016 0.40p 0.42p 0.39p 0.40p 2067434
22/07/2016 0.43p 0.43p 0.40p 0.40p 1690449
21/07/2016 0.43p 0.43p 0.40p 0.43p 135479
20/07/2016 0.43p 0.43p 0.40p 0.43p 169041
19/07/2016 0.43p 0.44p 0.40p 0.43p 907303
18/07/2016 0.45p 0.45p 0.40p 0.43p 3959718
15/07/2016 0.45p 0.45p 0.42p 0.45p 1553718
14/07/2016 0.43p 0.48p 0.43p 0.45p 1647119
13/07/2016 0.43p 0.43p 0.40p 0.43p 1634684
12/07/2016 0.43p 0.43p 0.40p 0.43p 1419141
11/07/2016 0.43p 0.43p 0.40p 0.43p 1826074
08/07/2016 0.43p 0.43p 0.41p 0.43p 356200
07/07/2016 0.43p 0.43p 0.41p 0.43p 3950855
06/07/2016 0.43p 0.44p 0.38p 0.43p 9446770
05/07/2016 0.43p 0.43p 0.41p 0.43p 920055
04/07/2016 0.43p 0.44p 0.40p 0.43p 233280
01/07/2016 0.45p 0.47p 0.41p 0.43p 6203387
30/06/2016 0.45p 0.47p 0.42p 0.45p 785128
29/06/2016 0.45p 0.47p 0.43p 0.45p 964389
28/06/2016 0.45p 0.48p 0.45p 0.48p 1502152
27/06/2016 0.45p 0.49p 0.40p 0.45p 884370
24/06/2016 0.45p 0.50p 0.43p 0.45p 2199361
23/06/2016 0.53p 0.53p 0.51p 0.53p 92505
22/06/2016 0.48p 0.54p 0.48p 0.53p 5631034
21/06/2016 0.50p 0.50p 0.48p 0.48p 1460561
20/06/2016 0.50p 0.55p 0.50p 0.50p 3242874
17/06/2016 0.50p 0.50p 0.47p 0.50p 3744117
16/06/2016 0.50p 0.52p 0.50p 0.50p 939358
15/06/2016 0.48p 0.52p 0.48p 0.50p 1996328
14/06/2016 0.50p 0.50p 0.48p 0.48p 211537
13/06/2016 0.53p 0.53p 0.46p 0.50p 4385708
10/06/2016 0.53p 0.53p 0.48p 0.53p 1841891
09/06/2016 0.53p 0.53p 0.50p 0.53p 448419
08/06/2016 0.55p 0.56p 0.52p 0.53p 5529968
07/06/2016 0.55p 0.57p 0.53p 0.55p 3622982
06/06/2016 0.53p 0.59p 0.53p 0.55p 3371727
03/06/2016 0.53p 0.55p 0.52p 0.53p 839458
02/06/2016 0.55p 0.55p 0.52p 0.53p 5215043
01/06/2016 0.53p 0.57p 0.53p 0.55p 2446816
31/05/2016 0.58p 0.58p 0.53p 0.53p 6557062
27/05/2016 0.60p 0.60p 0.55p 0.58p 8755881
26/05/2016 0.60p 0.62p 0.58p 0.60p 740353
25/05/2016 0.63p 0.63p 0.55p 0.60p 7219567
24/05/2016 0.63p 0.64p 0.60p 0.63p 2510465
23/05/2016 0.65p 0.65p 0.62p 0.63p 2374321
20/05/2016 0.65p 0.67p 0.63p 0.65p 390618
19/05/2016 0.70p 0.70p 0.63p 0.65p 3203852
18/05/2016 0.70p 0.74p 0.68p 0.70p 7805405
17/05/2016 0.65p 0.77p 0.64p 0.70p 28509584
16/05/2016 0.60p 0.68p 0.60p 0.65p 5191536
13/05/2016 0.60p 0.63p 0.58p 0.60p 3353426
12/05/2016 0.60p 0.60p 0.58p 0.60p 1659377
11/05/2016 0.68p 0.69p 0.57p 0.60p 15169958
10/05/2016 0.55p 0.64p 0.53p 0.63p 12166433
09/05/2016 0.53p 0.59p 0.50p 0.55p 4378280
06/05/2016 0.53p 0.55p 0.50p 0.53p 4843000
05/05/2016 0.58p 0.59p 0.52p 0.53p 4763308
04/05/2016 0.63p 0.65p 0.55p 0.58p 4263148
03/05/2016 0.63p 0.69p 0.60p 0.63p 13837578
29/04/2016 0.55p 0.75p 0.50p 0.63p 55654648
28/04/2016 0.48p 0.60p 0.48p 0.55p 9887763
27/04/2016 0.55p 0.59p 0.47p 0.48p 7168786
26/04/2016 0.50p 0.60p 0.48p 0.55p 5090325
25/04/2016 0.53p 0.53p 0.49p 0.50p 3011795
22/04/2016 0.48p 0.60p 0.44p 0.53p 26924232
21/04/2016 0.50p 0.55p 0.45p 0.48p 3612130
20/04/2016 0.53p 0.53p 0.47p 0.50p 528493
19/04/2016 0.55p 0.55p 0.50p 0.53p 4600583
18/04/2016 0.63p 0.63p 0.48p 0.55p 15463187
15/04/2016 0.63p 0.65p 0.60p 0.63p 2707568
14/04/2016 0.63p 0.64p 0.57p 0.63p 5593198
13/04/2016 0.58p 0.63p 0.52p 0.63p 10980834
12/04/2016 0.50p 0.65p 0.49p 0.58p 37074252
11/04/2016 0.55p 0.57p 0.48p 0.50p 9206209
08/04/2016 0.45p 0.59p 0.44p 0.55p 22101182
07/04/2016 0.45p 0.49p 0.35p 0.45p 18612944
06/04/2016 0.38p 0.45p 0.35p 0.45p 4326942
05/04/2016 0.38p 0.38p 0.35p 0.38p 1147873
04/04/2016 0.38p 0.40p 0.36p 0.38p 1662383
01/04/2016 0.38p 0.40p 0.36p 0.38p 2210314
31/03/2016 0.40p 0.44p 0.36p 0.38p 5871587
30/03/2016 0.40p 0.44p 0.37p 0.40p 261241
29/03/2016 0.38p 0.44p 0.37p 0.40p 945841
24/03/2016 0.40p 0.40p 0.36p 0.38p 658500
23/03/2016 0.40p 0.42p 0.37p 0.40p 723753
22/03/2016 0.40p 0.44p 0.38p 0.40p 235011
21/03/2016 0.38p 0.40p 0.38p 0.40p 268331
18/03/2016 0.43p 0.44p 0.37p 0.38p 820388
17/03/2016 0.43p 0.44p 0.41p 0.43p 298227
16/03/2016 0.45p 0.45p 0.41p 0.43p 975591
15/03/2016 0.45p 0.46p 0.40p 0.45p 602567
14/03/2016 0.45p 0.47p 0.42p 0.45p 259636
11/03/2016 0.45p 0.48p 0.42p 0.45p 865797
10/03/2016 0.45p 0.48p 0.42p 0.45p 183348
09/03/2016 0.45p 0.48p 0.42p 0.45p 419292
08/03/2016 0.43p 0.49p 0.42p 0.45p 831618
07/03/2016 0.45p 0.46p 0.41p 0.43p 2422656
04/03/2016 0.45p 0.46p 0.41p 0.45p 183418
03/03/2016 0.45p 0.45p 0.43p 0.45p 593543
02/03/2016 0.43p 0.45p 0.40p 0.45p 303088
01/03/2016 0.45p 0.45p 0.41p 0.43p 162414
29/02/2016 0.45p 0.47p 0.44p 0.45p 1064160
26/02/2016 0.45p 0.45p 0.43p 0.45p 310347
25/02/2016 0.45p 0.47p 0.42p 0.45p 335611
24/02/2016 0.48p 0.48p 0.42p 0.45p 2311368
23/02/2016 0.35p 0.50p 0.33p 0.48p 8178133
22/02/2016 0.38p 0.38p 0.32p 0.35p 703974
19/02/2016 0.38p 0.38p 0.35p 0.38p 61974
18/02/2016 0.38p 0.38p 0.35p 0.38p 258627
17/02/2016 0.35p 0.38p 0.35p 0.38p 655300
16/02/2016 0.35p 0.37p 0.33p 0.35p 2784566
15/02/2016 0.35p 0.38p 0.33p 0.35p 2108983
12/02/2016 0.35p 0.35p 0.33p 0.35p 549365
11/02/2016 0.35p 0.38p 0.33p 0.35p 842971
10/02/2016 0.38p 0.38p 0.32p 0.35p 774372
09/02/2016 0.38p 0.39p 0.31p 0.38p 6118488
08/02/2016 0.38p 0.39p 0.35p 0.38p 337614
05/02/2016 0.40p 0.40p 0.37p 0.38p 1734049
04/02/2016 0.40p 0.43p 0.37p 0.40p 156396
03/02/2016 0.43p 0.43p 0.37p 0.40p 634304
02/02/2016 0.38p 0.48p 0.38p 0.43p 5833886
01/02/2016 0.38p 0.39p 0.38p 0.38p 757577
29/01/2016 0.38p 0.39p 0.37p 0.38p 273246
28/01/2016 0.38p 0.40p 0.35p 0.38p 190298
27/01/2016 0.35p 0.43p 0.35p 0.38p 2529561
26/01/2016 0.35p 0.37p 0.31p 0.35p 725000
25/01/2016 0.38p 0.38p 0.33p 0.35p 217334
22/01/2016 0.38p 0.38p 0.35p 0.38p 325000
21/01/2016 0.40p 0.42p 0.35p 0.38p 595040
20/01/2016 0.38p 0.45p 0.35p 0.40p 4247433
19/01/2016 0.38p 0.39p 0.35p 0.38p 2341738
18/01/2016 0.38p 0.39p 0.37p 0.38p 118142
15/01/2016 0.38p 0.39p 0.37p 0.38p 873749
14/01/2016 0.43p 0.43p 0.37p 0.38p 518579
13/01/2016 0.45p 0.45p 0.40p 0.43p 260112
12/01/2016 0.45p 0.45p 0.40p 0.45p 695721
11/01/2016 0.45p 0.48p 0.42p 0.45p 383165
08/01/2016 0.48p 0.48p 0.41p 0.45p 869883
07/01/2016 0.48p 0.48p 0.46p 0.48p 102638
06/01/2016 0.48p 0.50p 0.46p 0.48p 1249021
05/01/2016 0.48p 0.55p 0.46p 0.48p 2698253
04/01/2016 0.45p 0.50p 0.45p 0.48p 456124
31/12/2015 0.45p 0.50p 0.45p 0.45p 178761
30/12/2015 0.50p 0.50p 0.43p 0.45p 3337472
29/12/2015 0.43p 0.58p 0.40p 0.50p 5152946
24/12/2015 0.40p 0.44p 0.39p 0.43p 328437
23/12/2015 0.35p 0.47p 0.35p 0.40p 2058429
22/12/2015 0.25p 0.35p 0.20p 0.35p 6234227
21/12/2015 0.38p 0.41p 0.29p 0.31p 4826438
18/12/2015 0.31p 0.43p 0.31p 0.38p 1485391
17/12/2015 0.38p 0.41p 0.28p 0.31p 2303357
16/12/2015 0.38p 0.44p 0.32p 0.38p 1698442
15/12/2015 0.44p 0.44p 0.25p 0.38p 4784060
14/12/2015 0.41p 0.44p 0.38p 0.44p 1414722
11/12/2015 0.44p 0.44p 0.38p 0.41p 1957762
10/12/2015 0.44p 0.48p 0.42p 0.44p 1281217
09/12/2015 0.44p 0.50p 0.41p 0.44p 2670862
08/12/2015 0.44p 0.49p 0.40p 0.44p 1025228
07/12/2015 0.50p 0.50p 0.41p 0.44p 1455193
04/12/2015 0.50p 0.50p 0.47p 0.50p 1082475
03/12/2015 0.50p 0.52p 0.45p 0.50p 1981312
02/12/2015 0.50p 0.54p 0.44p 0.50p 1760539
01/12/2015 0.50p 0.50p 0.43p 0.44p 2234463
30/11/2015 0.50p 0.54p 0.47p 0.50p 2468440
27/11/2015 0.50p 0.52p 0.46p 0.50p 284261
26/11/2015 0.44p 0.55p 0.43p 0.50p 4633843
25/11/2015 0.44p 0.48p 0.42p 0.44p 945934
24/11/2015 0.44p 0.50p 0.43p 0.44p 1801369
23/11/2015 0.44p 0.50p 0.42p 0.44p 880744
20/11/2015 0.50p 0.52p 0.44p 0.44p 1569392
19/11/2015 0.50p 0.50p 0.46p 0.50p 519975
18/11/2015 0.50p 0.50p 0.46p 0.50p 582476
17/11/2015 0.50p 0.53p 0.46p 0.50p 495588
16/11/2015 0.44p 0.56p 0.44p 0.50p 2698581
13/11/2015 0.56p 0.56p 0.44p 0.44p 2846822
12/11/2015 0.56p 0.58p 0.51p 0.56p 591668
11/11/2015 0.56p 0.60p 0.53p 0.56p 758286
10/11/2015 0.56p 0.62p 0.56p 0.56p 1386999
09/11/2015 0.63p 0.65p 0.55p 0.56p 2432419
06/11/2015 0.56p 0.65p 0.54p 0.63p 4016745
05/11/2015 0.56p 0.58p 0.51p 0.56p 1528504
04/11/2015 0.56p 0.63p 0.50p 0.56p 3928230
03/11/2015 0.56p 0.56p 0.50p 0.56p 131093
02/11/2015 0.56p 0.56p 0.51p 0.56p 382008
30/10/2015 0.56p 0.63p 0.51p 0.56p 2018253
29/10/2015 0.56p 0.60p 0.53p 0.56p 851282
28/10/2015 0.50p 0.68p 0.50p 0.56p 8232728
27/10/2015 0.50p 0.63p 0.49p 0.50p 338859
26/10/2015 0.50p 0.50p 0.49p 0.50p 940268
23/10/2015 0.50p 0.50p 0.49p 0.50p 764924
22/10/2015 0.50p 0.55p 0.48p 0.50p 808124
21/10/2015 0.44p 0.56p 0.44p 0.50p 2174338
20/10/2015 0.44p 0.53p 0.44p 0.44p 3124870
19/10/2015 0.50p 0.55p 0.44p 0.44p 3179459
16/10/2015 0.50p 0.50p 0.44p 0.44p 1197516
15/10/2015 0.50p 0.51p 0.47p 0.50p 1531253
14/10/2015 0.50p 0.52p 0.46p 0.50p 398045
13/10/2015 0.44p 0.63p 0.44p 0.50p 8613622

*Close Price adjusted for both dividends and splits