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
20/07/2022 0.53p 0.55p 0.52p 0.53p 1073901
19/07/2022 0.53p 0.55p 0.50p 0.53p 5088341
18/07/2022 0.48p 0.54p 0.45p 0.53p 9852070
15/07/2022 0.48p 0.50p 0.45p 0.48p 2793966
14/07/2022 0.48p 0.50p 0.45p 0.48p 695738
13/07/2022 0.48p 0.53p 0.47p 0.48p 6478329
12/07/2022 0.45p 0.53p 0.42p 0.48p 6864092
11/07/2022 0.43p 0.50p 0.40p 0.45p 6127969
08/07/2022 0.40p 0.45p 0.39p 0.43p 6858865
07/07/2022 0.38p 0.42p 0.37p 0.40p 2887357
06/07/2022 0.38p 0.40p 0.36p 0.37p 3085843
05/07/2022 0.38p 0.39p 0.35p 0.38p 461422
04/07/2022 0.38p 0.39p 0.35p 0.38p 1656056
01/07/2022 0.38p 0.40p 0.35p 0.38p 3499156
30/06/2022 0.38p 0.38p 0.35p 0.38p 1307410
29/06/2022 0.38p 0.38p 0.36p 0.38p 312065
28/06/2022 0.38p 0.38p 0.38p 0.38p 0
27/06/2022 0.38p 0.39p 0.35p 0.38p 4694997
24/06/2022 0.38p 0.38p 0.35p 0.38p 1030459
23/06/2022 0.38p 0.38p 0.35p 0.38p 10788
22/06/2022 0.38p 0.39p 0.36p 0.38p 1235603
21/06/2022 0.38p 0.38p 0.37p 0.38p 1336425
20/06/2022 0.38p 0.39p 0.35p 0.38p 3805593
17/06/2022 0.38p 0.39p 0.37p 0.38p 105565
16/06/2022 0.40p 0.42p 0.35p 0.38p 2137823
15/06/2022 0.40p 0.42p 0.37p 0.40p 1192846
14/06/2022 0.40p 0.42p 0.37p 0.40p 570144
13/06/2022 0.40p 0.40p 0.35p 0.40p 468043
10/06/2022 0.40p 0.40p 0.37p 0.40p 354977
09/06/2022 0.38p 0.45p 0.35p 0.40p 3589346
08/06/2022 0.38p 0.39p 0.36p 0.38p 11914531
07/06/2022 0.38p 0.38p 0.35p 0.38p 5529915
06/06/2022 0.38p 0.40p 0.36p 0.38p 3591620
03/06/2022 0.38p 0.38p 0.37p 0.38p 1723637
02/06/2022 0.38p 0.38p 0.37p 0.38p 1723637
01/06/2022 0.38p 0.38p 0.37p 0.38p 1723637
31/05/2022 0.40p 0.40p 0.35p 0.38p 9518388
30/05/2022 0.40p 0.40p 0.36p 0.40p 2657
27/05/2022 0.40p 0.40p 0.36p 0.40p 710342
26/05/2022 0.40p 0.41p 0.36p 0.40p 1156485
25/05/2022 0.38p 0.45p 0.35p 0.40p 3434136
24/05/2022 0.38p 0.39p 0.37p 0.38p 3183691
23/05/2022 0.38p 0.38p 0.37p 0.38p 928613
20/05/2022 0.40p 0.40p 0.35p 0.38p 22290116
19/05/2022 0.40p 0.41p 0.37p 0.40p 1122725
18/05/2022 0.40p 0.41p 0.37p 0.40p 484532
17/05/2022 0.43p 0.45p 0.35p 0.40p 2633001
16/05/2022 0.43p 0.45p 0.40p 0.43p 208654
13/05/2022 0.43p 0.43p 0.38p 0.43p 2654124
12/05/2022 0.43p 0.43p 0.40p 0.43p 658759
11/05/2022 0.43p 0.45p 0.40p 0.45p 560113
10/05/2022 0.43p 0.43p 0.40p 0.43p 170550
09/05/2022 0.45p 0.45p 0.40p 0.43p 2641701
06/05/2022 0.43p 0.50p 0.40p 0.44p 3924161
05/05/2022 0.45p 0.47p 0.41p 0.43p 8681316
04/05/2022 0.38p 0.49p 0.35p 0.45p 12589708
03/05/2022 0.38p 0.39p 0.35p 0.38p 5269777
02/05/2022 0.38p 0.39p 0.35p 0.38p 2241661
29/04/2022 0.38p 0.39p 0.35p 0.38p 2241661
28/04/2022 0.38p 0.39p 0.37p 0.38p 1729883
27/04/2022 0.38p 0.39p 0.36p 0.38p 3137031
26/04/2022 0.38p 0.39p 0.35p 0.38p 102917
25/04/2022 0.38p 0.39p 0.35p 0.38p 1149097
22/04/2022 0.38p 0.39p 0.35p 0.38p 2510544
21/04/2022 0.38p 0.38p 0.35p 0.38p 1135776
20/04/2022 0.38p 0.38p 0.35p 0.38p 3543386
19/04/2022 0.41p 0.45p 0.35p 0.38p 3650166
18/04/2022 0.41p 0.41p 0.40p 0.41p 50000
15/04/2022 0.41p 0.41p 0.40p 0.41p 50000
14/04/2022 0.41p 0.41p 0.40p 0.41p 50000
13/04/2022 0.41p 0.41p 0.35p 0.41p 1477497
12/04/2022 0.41p 0.41p 0.37p 0.41p 945546
11/04/2022 0.41p 0.41p 0.37p 0.41p 1272404
08/04/2022 0.41p 0.42p 0.38p 0.41p 11812152
07/04/2022 0.38p 0.42p 0.35p 0.39p 9527676
06/04/2022 0.40p 0.40p 0.35p 0.38p 17091848
05/04/2022 0.38p 0.45p 0.35p 0.40p 5303981
04/04/2022 0.43p 0.45p 0.35p 0.38p 19956832
01/04/2022 0.43p 0.45p 0.40p 0.45p 3762075
31/03/2022 0.43p 0.50p 0.40p 0.43p 13953685
30/03/2022 0.45p 0.46p 0.40p 0.43p 13854010
29/03/2022 0.45p 0.45p 0.41p 0.45p 735306
28/03/2022 0.43p 0.50p 0.40p 0.45p 2013351
25/03/2022 0.43p 0.44p 0.41p 0.43p 1300574
24/03/2022 0.45p 0.45p 0.40p 0.43p 13189055
23/03/2022 0.48p 0.50p 0.42p 0.45p 5096408
22/03/2022 0.48p 0.50p 0.45p 0.48p 931073
21/03/2022 0.43p 0.50p 0.40p 0.45p 3574918
18/03/2022 0.43p 0.45p 0.42p 0.43p 2479453
17/03/2022 0.43p 0.45p 0.40p 0.43p 5758376
16/03/2022 0.43p 0.45p 0.41p 0.43p 803356
15/03/2022 0.43p 0.43p 0.43p 0.43p 1839498
14/03/2022 0.43p 0.45p 0.40p 0.43p 6810255
11/03/2022 0.43p 0.45p 0.35p 0.43p 5442368
10/03/2022 0.43p 0.43p 0.40p 0.43p 810054
09/03/2022 0.43p 0.44p 0.38p 0.43p 9450725
08/03/2022 0.43p 0.45p 0.42p 0.43p 1608152
07/03/2022 0.43p 0.45p 0.42p 0.43p 1781917
04/03/2022 0.48p 0.48p 0.40p 0.43p 4118309
03/03/2022 0.48p 0.48p 0.45p 0.48p 334952
02/03/2022 0.48p 0.50p 0.40p 0.48p 7546349
01/03/2022 0.53p 0.53p 0.46p 0.48p 6296864
28/02/2022 0.53p 0.55p 0.50p 0.53p 2547547
25/02/2022 0.53p 0.55p 0.50p 0.53p 10898539
24/02/2022 0.60p 0.60p 0.52p 0.53p 8283445
23/02/2022 0.60p 0.65p 0.58p 0.60p 856977
22/02/2022 0.60p 0.60p 0.56p 0.60p 3182586
21/02/2022 0.60p 0.63p 0.58p 0.60p 1346674
18/02/2022 0.60p 0.63p 0.55p 0.60p 3715866
17/02/2022 0.58p 0.65p 0.56p 0.60p 3987012
16/02/2022 0.60p 0.60p 0.56p 0.58p 2464847
15/02/2022 0.55p 0.69p 0.54p 0.60p 7039241
14/02/2022 0.53p 0.60p 0.50p 0.55p 8094791
11/02/2022 0.53p 0.55p 0.51p 0.53p 842449
10/02/2022 0.55p 0.58p 0.51p 0.53p 14015581
09/02/2022 0.53p 0.60p 0.50p 0.55p 6478058
08/02/2022 0.53p 0.55p 0.52p 0.53p 10736
07/02/2022 0.53p 0.55p 0.50p 0.53p 10233871
04/02/2022 0.53p 0.54p 0.52p 0.53p 4579699
03/02/2022 0.53p 0.55p 0.50p 0.53p 137804
02/02/2022 0.50p 0.55p 0.47p 0.53p 1953088
01/02/2022 0.55p 0.55p 0.50p 0.50p 2640000
31/01/2022 0.58p 0.58p 0.50p 0.55p 3688183
28/01/2022 0.53p 0.60p 0.50p 0.58p 5272486
27/01/2022 0.55p 0.55p 0.50p 0.53p 1202966
26/01/2022 0.53p 0.58p 0.51p 0.55p 1888395
25/01/2022 0.53p 0.55p 0.50p 0.53p 2867198
24/01/2022 0.60p 0.60p 0.55p 0.58p 9454166
21/01/2022 0.60p 0.63p 0.58p 0.60p 116337
20/01/2022 0.63p 0.64p 0.55p 0.60p 2823290
19/01/2022 0.70p 0.70p 0.60p 0.63p 7612372
18/01/2022 0.60p 0.65p 0.58p 0.63p 5762013
17/01/2022 0.63p 0.65p 0.55p 0.60p 1155394
14/01/2022 0.58p 0.65p 0.55p 0.63p 3238364
13/01/2022 0.58p 0.64p 0.56p 0.58p 3762156
12/01/2022 0.58p 0.60p 0.58p 0.58p 4087154
10/01/2022 0.58p 0.65p 0.55p 0.60p 3936818
07/01/2022 0.58p 0.59p 0.56p 0.58p 2466746
06/01/2022 0.63p 0.68p 0.56p 0.58p 25303664
05/01/2022 0.65p 0.65p 0.53p 0.60p 13861034
04/01/2022 0.53p 0.69p 0.50p 0.65p 13520355
03/01/2022 0.53p 0.55p 0.51p 0.53p 3338990
31/12/2021 0.53p 0.55p 0.53p 0.53p 1077085
30/12/2021 0.48p 0.55p 0.47p 0.53p 8369283
29/12/2021 0.42p 0.50p 0.40p 0.48p 3282144
28/12/2021 0.43p 0.44p 0.40p 0.42p 218642
27/12/2021 0.43p 0.44p 0.40p 0.42p 218642
24/12/2021 0.43p 0.44p 0.40p 0.42p 218642
23/12/2021 0.43p 0.44p 0.43p 0.43p 209954
22/12/2021 0.43p 0.45p 0.43p 0.43p 1628062
21/12/2021 0.43p 0.45p 0.43p 0.43p 2779599
20/12/2021 0.43p 0.44p 0.41p 0.43p 1302216
17/12/2021 0.43p 0.45p 0.41p 0.43p 623177
16/12/2021 0.44p 0.45p 0.43p 0.43p 4435758
15/12/2021 0.44p 0.46p 0.43p 0.44p 5449842
14/12/2021 0.48p 0.48p 0.44p 0.44p 3361106
13/12/2021 0.48p 0.48p 0.45p 0.48p 1308736
10/12/2021 0.48p 0.48p 0.45p 0.48p 2136207
09/12/2021 0.48p 0.49p 0.48p 0.48p 328612
08/12/2021 0.53p 0.55p 0.45p 0.48p 2132625
07/12/2021 0.48p 0.55p 0.45p 0.53p 5792865
06/12/2021 0.48p 0.50p 0.48p 0.48p 1503053
03/12/2021 0.48p 0.52p 0.45p 0.48p 6853997
02/12/2021 0.50p 0.54p 0.45p 0.48p 1401257
01/12/2021 0.48p 0.55p 0.45p 0.50p 1050700
30/11/2021 0.53p 0.55p 0.45p 0.48p 2237349
29/11/2021 0.58p 0.60p 0.51p 0.53p 2396622
26/11/2021 0.58p 0.59p 0.56p 0.58p 2088798
25/11/2021 0.58p 0.59p 0.55p 0.58p 926750
24/11/2021 0.58p 0.60p 0.55p 0.58p 2543864
23/11/2021 0.63p 0.65p 0.57p 0.58p 2961730
22/11/2021 0.63p 0.65p 0.60p 0.63p 8730971
19/11/2021 0.58p 0.65p 0.55p 0.60p 13446451
18/11/2021 0.53p 0.60p 0.50p 0.58p 5540122
17/11/2021 0.53p 0.55p 0.50p 0.53p 10944347
16/11/2021 0.48p 0.55p 0.48p 0.53p 3719096
15/11/2021 0.50p 0.55p 0.50p 0.52p 10232238
12/11/2021 0.45p 0.55p 0.40p 0.50p 3338961
11/11/2021 0.45p 0.46p 0.40p 0.45p 7227359
10/11/2021 0.45p 0.47p 0.42p 0.45p 2182513
09/11/2021 0.45p 0.49p 0.43p 0.45p 671241
08/11/2021 0.45p 0.46p 0.42p 0.45p 2299256
05/11/2021 0.45p 0.46p 0.42p 0.45p 3230283
04/11/2021 0.45p 0.47p 0.42p 0.45p 7131573
03/11/2021 0.45p 0.50p 0.42p 0.45p 1141611
02/11/2021 0.48p 0.50p 0.40p 0.45p 10407964
01/11/2021 0.48p 0.48p 0.45p 0.48p 1097473
29/10/2021 0.48p 0.48p 0.45p 0.48p 1549945
28/10/2021 0.44p 0.50p 0.38p 0.48p 39449296
27/10/2021 0.48p 0.50p 0.40p 0.46p 7459079
26/10/2021 0.48p 0.48p 0.43p 0.48p 6601396
25/10/2021 0.48p 0.50p 0.40p 0.48p 8959581
22/10/2021 0.48p 0.50p 0.46p 0.48p 1961725
21/10/2021 0.48p 0.50p 0.46p 0.48p 1919570
20/10/2021 0.48p 0.49p 0.45p 0.46p 7160510
19/10/2021 0.50p 0.50p 0.47p 0.48p 2297551
18/10/2021 0.53p 0.60p 0.45p 0.50p 1903951
15/10/2021 0.53p 0.53p 0.50p 0.53p 2207846
14/10/2021 0.55p 0.55p 0.50p 0.53p 2389812
13/10/2021 0.55p 0.55p 0.51p 0.55p 1857036

*Close Price adjusted for both dividends and splits