Rincon Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.030	0.031	0.029	0.031	0.031	1,461,919
2024-03-14	0.031	0.032	0.030	0.030	0.030	3,082,853
2024-03-13	0.029	0.031	0.029	0.030	0.030	1,243,603
2024-03-12	0.031	0.031	0.029	0.031	0.031	1,953,515
2024-03-11	0.033	0.033	0.031	0.031	0.031	1,462,075
2024-03-08	0.031	0.033	0.031	0.033	0.033	1,866,008
2024-03-07	0.031	0.033	0.030	0.031	0.031	1,302,857
2024-03-06	0.031	0.032	0.030	0.031	0.031	2,540,484
2024-03-05	0.034	0.036	0.030	0.032	0.032	6,822,604
2024-03-04	0.034	0.037	0.032	0.033	0.033	2,978,336
2024-03-01	0.037	0.037	0.034	0.035	0.035	7,910,827
2024-02-29	0.035	0.039	0.034	0.037	0.037	4,366,449
2024-02-28	0.037	0.037	0.034	0.034	0.034	4,396,825
2024-02-27	0.041	0.041	0.036	0.038	0.038	6,379,692
2024-02-26	0.043	0.049	0.041	0.042	0.042	8,639,923
2024-02-23	0.043	0.045	0.042	0.043	0.043	2,203,035
2024-02-22	0.046	0.047	0.042	0.043	0.043	5,176,587
2024-02-21	0.039	0.052	0.039	0.047	0.047	28,107,967
2024-02-20	0.038	0.041	0.037	0.040	0.040	4,231,501
2024-02-19	0.041	0.043	0.037	0.038	0.038	6,715,996
2024-02-16	0.037	0.040	0.037	0.040	0.040	2,873,223
2024-02-15	0.035	0.037	0.035	0.037	0.037	2,411,165
2024-02-14	0.036	0.036	0.035	0.036	0.036	1,389,147
2024-02-13	0.038	0.038	0.036	0.036	0.036	1,358,893
2024-02-12	0.040	0.040	0.037	0.038	0.038	2,396,766
2024-02-09	0.037	0.040	0.036	0.039	0.039	3,862,539
2024-02-08	0.034	0.037	0.034	0.036	0.036	3,501,698
2024-02-07	0.032	0.035	0.032	0.033	0.033	4,060,886
2024-02-06	0.030	0.032	0.029	0.032	0.032	2,970,527
2024-02-05	0.032	0.032	0.030	0.030	0.030	2,963,670
2024-02-02	0.033	0.034	0.033	0.033	0.033	3,348,850
2024-02-01	0.036	0.036	0.032	0.032	0.032	5,895,341
2024-01-31	0.038	0.042	0.036	0.036	0.036	21,785,505
2024-01-30	0.035	0.038	0.035	0.037	0.037	3,973,445
2024-01-29	0.034	0.036	0.033	0.035	0.035	4,381,256
2024-01-25	0.033	0.035	0.033	0.033	0.033	2,130,937
2024-01-24	0.032	0.033	0.032	0.032	0.032	1,257,629
2024-01-23	0.036	0.036	0.031	0.031	0.031	4,919,961
2024-01-22	0.037	0.037	0.036	0.036	0.036	2,852,848
2024-01-19	0.036	0.037	0.036	0.037	0.037	2,494,737
2024-01-18	0.037	0.039	0.036	0.036	0.036	5,683,168
2024-01-17	0.037	0.037	0.035	0.035	0.035	1,468,418
2024-01-16	0.035	0.037	0.035	0.037	0.037	3,235,226
2024-01-15	0.039	0.039	0.038	0.038	0.038	1,671,371
2024-01-12	0.038	0.042	0.037	0.038	0.038	12,410,981
2024-01-11	0.044	0.044	0.044	0.044	0.044	0
2024-01-10	0.044	0.044	0.044	0.044	0.044	0
2024-01-09	0.036	0.046	0.036	0.044	0.044	31,360,416
2024-01-08	0.038	0.039	0.034	0.035	0.035	12,709,083
2024-01-05	0.033	0.043	0.031	0.040	0.040	17,915,679
2024-01-04	0.026	0.035	0.026	0.034	0.034	3,260,788
2024-01-03	0.029	0.029	0.026	0.026	0.026	1,633,228
2024-01-02	0.029	0.031	0.029	0.031	0.031	949,955
2023-12-29	0.027	0.028	0.027	0.028	0.028	382,645
2023-12-28	0.028	0.028	0.027	0.028	0.028	254,622
2023-12-27	0.030	0.030	0.028	0.029	0.029	1,308,168
2023-12-22	0.028	0.031	0.028	0.028	0.028	3,683,912
2023-12-21	0.029	0.029	0.027	0.027	0.027	763,150
2023-12-20	0.026	0.030	0.026	0.030	0.030	1,667,904
2023-12-19	0.026	0.026	0.025	0.025	0.025	1,217,821

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.