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
30/05/2013 12.50p 12.73p 11.80p 12.50p 73341
29/05/2013 13.38p 13.38p 12.01p 12.50p 61947
28/05/2013 13.88p 13.98p 13.00p 13.38p 110353
24/05/2013 12.00p 14.73p 11.50p 13.63p 524620
23/05/2013 12.63p 12.96p 11.45p 12.00p 228996
22/05/2013 13.50p 13.87p 11.30p 12.63p 338003
21/05/2013 12.13p 14.74p 12.13p 13.50p 873969
20/05/2013 11.00p 13.73p 10.50p 12.25p 1074816
17/05/2013 10.75p 11.24p 10.00p 11.00p 711536
16/05/2013 10.88p 10.88p 10.00p 10.75p 651064
15/05/2013 10.38p 11.25p 10.00p 10.88p 423134
14/05/2013 10.63p 10.63p 10.00p 10.38p 79174
13/05/2013 9.88p 10.63p 9.80p 10.63p 49482
10/05/2013 10.63p 10.63p 9.75p 9.88p 348877
09/05/2013 10.13p 11.23p 9.75p 10.00p 481578
08/05/2013 10.25p 10.50p 9.75p 10.13p 449488
07/05/2013 10.50p 10.70p 9.75p 10.25p 78781
03/05/2013 10.13p 10.70p 9.75p 10.50p 261771
02/05/2013 9.88p 10.13p 9.50p 10.13p 403431
01/05/2013 9.88p 10.49p 9.76p 9.88p 239171
30/04/2013 9.75p 10.23p 9.65p 9.88p 346415
29/04/2013 10.63p 10.68p 9.63p 9.75p 95497
26/04/2013 10.88p 11.00p 10.13p 10.50p 255048
25/04/2013 10.88p 11.13p 10.50p 10.88p 352678
24/04/2013 11.63p 11.63p 10.50p 10.88p 127734
23/04/2013 13.12p 13.12p 10.60p 11.63p 783429
22/04/2013 13.63p 13.63p 13.00p 13.12p 124487
19/04/2013 14.00p 14.00p 13.03p 13.63p 190269
18/04/2013 14.13p 14.38p 13.50p 14.00p 142244
17/04/2013 14.88p 14.97p 13.80p 14.13p 57361
16/04/2013 14.62p 15.35p 14.25p 14.88p 94678
15/04/2013 14.38p 15.50p 14.13p 14.62p 265581
12/04/2013 13.38p 14.75p 13.28p 13.88p 131016
11/04/2013 14.38p 14.75p 12.88p 13.38p 453996
10/04/2013 15.37p 15.37p 14.08p 14.38p 44022
09/04/2013 15.25p 15.37p 14.50p 15.37p 183712
08/04/2013 15.63p 15.63p 13.88p 15.25p 256086
05/04/2013 16.37p 16.37p 14.05p 15.63p 483591
04/04/2013 20.00p 20.00p 15.78p 16.37p 540870
03/04/2013 21.88p 21.88p 19.03p 20.00p 102060
02/04/2013 19.37p 22.50p 19.15p 21.88p 253965
28/03/2013 21.25p 22.38p 19.03p 19.37p 388135
27/03/2013 21.88p 22.48p 20.25p 21.25p 191796
26/03/2013 21.88p 22.50p 21.38p 21.88p 83996
25/03/2013 21.88p 23.00p 21.63p 21.88p 91220
22/03/2013 21.88p 22.97p 21.38p 21.88p 336923
21/03/2013 20.63p 25.50p 20.43p 22.50p 386114
20/03/2013 20.63p 21.75p 20.00p 21.25p 235798
19/03/2013 21.88p 21.88p 20.12p 20.63p 254113
18/03/2013 22.50p 22.50p 21.25p 21.88p 89013
15/03/2013 22.50p 22.50p 20.28p 22.50p 160622
14/03/2013 21.88p 23.50p 21.25p 22.50p 230349
13/03/2013 22.75p 23.75p 20.25p 21.88p 426309
12/03/2013 25.00p 25.00p 21.75p 22.75p 320446
11/03/2013 23.75p 24.75p 23.03p 24.13p 245849
08/03/2013 24.25p 25.25p 23.00p 24.38p 215118
07/03/2013 23.00p 25.75p 23.00p 24.88p 243559
06/03/2013 22.50p 25.00p 22.50p 24.13p 244087
05/03/2013 24.00p 25.00p 23.13p 24.00p 262364
04/03/2013 25.00p 25.72p 24.24p 25.00p 264477
01/03/2013 27.00p 28.75p 24.52p 25.50p 569229
28/02/2013 26.25p 28.13p 25.63p 26.37p 424660
27/02/2013 26.00p 28.60p 25.25p 26.25p 1643483
26/02/2013 25.00p 26.25p 23.75p 25.63p 381784
25/02/2013 25.75p 27.25p 24.77p 25.50p 480679
22/02/2013 25.00p 29.80p 23.75p 26.37p 665058
21/02/2013 27.50p 27.50p 25.38p 25.75p 146157
20/02/2013 26.00p 27.50p 25.44p 26.62p 242789
19/02/2013 26.50p 27.50p 25.53p 27.50p 150701
18/02/2013 27.25p 28.00p 26.23p 26.25p 239230
15/02/2013 27.75p 28.13p 26.75p 26.75p 159237
14/02/2013 27.50p 28.25p 25.78p 27.88p 295361
13/02/2013 28.75p 31.25p 27.50p 28.00p 219371
12/02/2013 27.50p 28.95p 26.25p 28.13p 390638
11/02/2013 26.25p 36.60p 25.44p 28.50p 2180672
08/02/2013 26.25p 26.60p 24.50p 25.63p 696684
07/02/2013 26.25p 26.62p 25.03p 26.25p 213436
06/02/2013 25.50p 27.38p 25.00p 26.50p 214792
05/02/2013 28.00p 28.00p 25.63p 26.50p 329307
04/02/2013 30.00p 30.00p 26.44p 27.50p 217692
01/02/2013 28.75p 29.25p 27.63p 28.75p 130248
31/01/2013 26.25p 30.99p 26.25p 28.63p 484903
30/01/2013 27.13p 27.50p 26.25p 26.75p 174980
29/01/2013 26.62p 27.25p 25.78p 26.75p 108491
28/01/2013 26.25p 27.38p 25.25p 26.12p 153902
25/01/2013 27.50p 27.50p 26.25p 27.13p 203324
24/01/2013 27.00p 27.50p 26.25p 27.00p 116821
23/01/2013 27.50p 28.19p 26.75p 27.00p 77369
22/01/2013 27.00p 28.00p 25.00p 28.00p 567200
21/01/2013 28.75p 29.69p 26.53p 26.88p 190993
18/01/2013 26.50p 27.50p 26.28p 27.50p 125208
17/01/2013 26.50p 27.50p 26.44p 27.13p 287170
16/01/2013 27.50p 27.63p 26.50p 27.13p 131394
15/01/2013 30.00p 30.00p 26.30p 28.13p 190946
14/01/2013 28.00p 30.62p 27.44p 28.75p 163347
11/01/2013 28.75p 31.87p 27.55p 29.37p 367843
10/01/2013 27.50p 31.61p 27.13p 28.75p 290567
09/01/2013 27.95p 28.38p 26.25p 27.50p 156344
08/01/2013 27.25p 31.25p 25.75p 27.50p 765058
07/01/2013 27.50p 27.88p 26.37p 27.25p 368571
04/01/2013 27.00p 27.81p 26.25p 26.62p 283542
03/01/2013 27.50p 27.88p 26.88p 26.88p 116096
02/01/2013 27.50p 29.12p 26.88p 27.88p 258829
31/12/2012 27.50p 28.76p 26.25p 28.25p 154903
28/12/2012 25.00p 27.50p 23.70p 27.50p 277824
27/12/2012 25.00p 27.66p 25.00p 26.00p 281714
24/12/2012 28.22p 28.75p 26.25p 27.50p 72330
21/12/2012 25.75p 28.75p 25.00p 27.50p 255396
20/12/2012 26.50p 30.00p 25.75p 26.62p 252320
19/12/2012 26.25p 27.95p 25.15p 26.12p 236335
18/12/2012 26.25p 27.50p 25.53p 26.25p 199876
17/12/2012 26.25p 28.98p 23.88p 26.88p 382891
14/12/2012 26.25p 30.25p 25.40p 27.63p 568673
13/12/2012 28.50p 28.50p 26.25p 26.25p 90940
12/12/2012 28.00p 28.82p 26.49p 27.50p 238028
11/12/2012 28.00p 29.45p 26.64p 27.75p 100490
10/12/2012 28.00p 30.00p 25.60p 27.13p 398320
07/12/2012 29.75p 33.12p 27.75p 28.38p 233509
06/12/2012 27.50p 29.50p 27.50p 28.38p 217181
05/12/2012 28.00p 37.66p 27.00p 29.12p 696498
04/12/2012 29.00p 29.50p 26.50p 27.38p 112783
03/12/2012 31.00p 32.25p 27.75p 28.25p 275357
30/11/2012 31.50p 34.75p 28.75p 30.13p 362456
29/11/2012 35.00p 36.77p 30.25p 31.38p 871646
28/11/2012 24.00p 40.00p 23.75p 35.75p 4270254
27/11/2012 24.25p 25.36p 24.13p 24.25p 272030
26/11/2012 26.00p 26.00p 24.25p 24.88p 146370
23/11/2012 24.75p 25.59p 23.25p 24.63p 248614
22/11/2012 24.50p 26.45p 24.04p 25.50p 394168
21/11/2012 30.75p 34.75p 24.03p 25.38p 1118776
20/11/2012 31.25p 35.08p 28.78p 31.38p 331278
19/11/2012 29.00p 31.25p 27.50p 29.88p 178060
16/11/2012 27.50p 32.50p 26.12p 28.13p 346516
15/11/2012 29.75p 31.25p 25.50p 26.62p 181314
14/11/2012 27.50p 30.97p 26.53p 28.50p 463251
13/11/2012 30.50p 31.22p 26.29p 28.38p 441223
12/11/2012 30.00p 33.75p 30.00p 31.00p 297209
09/11/2012 33.75p 33.75p 31.04p 31.13p 211403
08/11/2012 34.25p 35.62p 29.59p 32.62p 445860
07/11/2012 34.25p 36.07p 34.15p 35.50p 469535
06/11/2012 35.00p 35.50p 33.28p 35.00p 221037
05/11/2012 35.00p 35.31p 33.48p 35.00p 214317
02/11/2012 34.50p 37.35p 34.25p 35.50p 266214
01/11/2012 35.25p 37.23p 34.38p 35.25p 153803
31/10/2012 36.75p 38.75p 35.50p 36.25p 122736
30/10/2012 40.00p 40.63p 36.50p 37.63p 116938
29/10/2012 37.50p 40.00p 37.50p 38.12p 79892
26/10/2012 38.25p 38.75p 37.50p 37.50p 82961
25/10/2012 38.75p 40.00p 36.50p 37.75p 244852
24/10/2012 38.75p 40.75p 37.50p 38.12p 286014
23/10/2012 40.00p 42.63p 38.00p 38.00p 152435
22/10/2012 36.25p 41.75p 35.50p 39.38p 342630
19/10/2012 37.50p 41.00p 35.25p 36.25p 212797
18/10/2012 41.25p 42.87p 37.75p 38.75p 177652
17/10/2012 42.50p 46.25p 40.00p 41.88p 350248
16/10/2012 43.75p 45.00p 38.62p 39.38p 466586
15/10/2012 35.50p 44.75p 33.75p 41.88p 583350
12/10/2012 35.00p 35.75p 34.38p 34.63p 159327
11/10/2012 35.75p 37.50p 34.38p 34.38p 137083
10/10/2012 36.75p 37.25p 35.00p 35.87p 90906
09/10/2012 38.75p 40.00p 36.12p 37.50p 107504
08/10/2012 37.50p 42.25p 37.50p 39.00p 118240
05/10/2012 36.00p 41.00p 34.25p 41.00p 196292
04/10/2012 36.25p 38.12p 33.75p 35.25p 159533
03/10/2012 38.75p 39.75p 32.25p 37.50p 429065
02/10/2012 40.75p 40.75p 38.50p 39.00p 103187
01/10/2012 38.00p 41.25p 38.00p 40.00p 69087
28/09/2012 37.50p 39.63p 36.63p 39.00p 160315
27/09/2012 40.00p 40.13p 38.37p 40.00p 153826
26/09/2012 40.00p 40.50p 39.38p 40.50p 111316
25/09/2012 41.25p 41.25p 39.00p 40.75p 110089
24/09/2012 38.75p 41.75p 38.75p 40.00p 287070
21/09/2012 43.75p 43.75p 39.60p 40.63p 287713
20/09/2012 43.00p 43.25p 38.75p 42.50p 147432
19/09/2012 42.50p 47.25p 39.63p 41.25p 228832
18/09/2012 45.75p 47.38p 44.00p 46.25p 126600
17/09/2012 45.00p 49.43p 42.50p 45.00p 329034
14/09/2012 41.75p 45.95p 40.63p 43.12p 165061
13/09/2012 45.00p 45.00p 40.38p 42.00p 119651
12/09/2012 42.50p 44.38p 40.50p 44.38p 93792
11/09/2012 42.50p 43.75p 40.52p 42.00p 125221
10/09/2012 42.50p 44.25p 41.38p 43.12p 113238
07/09/2012 45.50p 45.50p 41.50p 43.75p 71400
06/09/2012 45.50p 47.00p 42.00p 44.38p 168493
05/09/2012 46.25p 48.75p 42.50p 45.62p 249884
04/09/2012 44.00p 47.50p 44.00p 47.50p 185297
03/09/2012 48.75p 48.75p 43.75p 43.75p 216542
31/08/2012 47.75p 49.25p 44.53p 45.62p 172704
30/08/2012 42.50p 45.00p 41.50p 44.50p 65032
29/08/2012 42.67p 47.00p 41.50p 45.00p 21177
28/08/2012 43.75p 49.63p 42.29p 45.25p 106694
24/08/2012 43.75p 49.50p 41.28p 45.00p 85717
23/08/2012 42.50p 46.00p 41.00p 44.25p 73236
22/08/2012 43.75p 48.75p 42.15p 45.00p 111422
21/08/2012 41.25p 44.73p 39.95p 41.88p 133245
20/08/2012 45.00p 46.88p 42.75p 43.12p 49081
17/08/2012 43.75p 46.00p 43.12p 45.00p 23092
16/08/2012 45.00p 46.00p 43.13p 45.25p 40967
15/08/2012 42.50p 45.62p 41.63p 43.37p 128878
14/08/2012 44.38p 46.63p 42.58p 46.63p 29815

*Close Price adjusted for both dividends and splits