Red Rock Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.375	0.375	0.350	0.375	0.375	3,543,386
2022-04-19	0.410	0.450	0.350	0.375	0.375	3,650,166
2022-04-14	0.410	0.410	0.399	0.410	0.410	50,000
2022-04-13	0.410	0.410	0.350	0.410	0.410	1,477,497
2022-04-12	0.410	0.410	0.370	0.410	0.410	945,546
2022-04-11	0.410	0.413	0.370	0.410	0.410	1,272,406
2022-04-08	0.410	0.415	0.375	0.410	0.410	11,812,152
2022-04-07	0.375	0.419	0.350	0.390	0.390	9,527,676
2022-04-06	0.400	0.400	0.350	0.375	0.375	17,091,849
2022-04-05	0.375	0.450	0.350	0.400	0.400	5,303,981
2022-04-04	0.425	0.450	0.350	0.375	0.375	19,956,833
2022-04-01	0.425	0.452	0.401	0.452	0.452	7,890,151
2022-03-31	0.425	0.500	0.401	0.425	0.425	13,953,685
2022-03-30	0.450	0.458	0.400	0.425	0.425	13,854,010
2022-03-29	0.450	0.450	0.406	0.450	0.450	735,306
2022-03-28	0.425	0.500	0.400	0.450	0.450	2,013,351
2022-03-25	0.425	0.444	0.412	0.425	0.425	1,300,574
2022-03-24	0.450	0.450	0.400	0.425	0.425	10,733,302
2022-03-23	0.475	0.500	0.420	0.450	0.450	1,158,966
2022-03-22	0.475	0.500	0.451	0.475	0.475	931,073
2022-03-21	0.425	0.500	0.400	0.450	0.450	3,574,918
2022-03-18	0.425	0.450	0.415	0.425	0.425	2,479,453
2022-03-17	0.425	0.450	0.400	0.425	0.425	5,758,376
2022-03-16	0.425	0.450	0.411	0.425	0.425	803,356
2022-03-15	0.425	0.434	0.425	0.425	0.425	1,839,498
2022-03-14	0.425	0.450	0.401	0.430	0.430	6,810,255
2022-03-11	0.425	0.450	0.350	0.425	0.425	5,442,368
2022-03-10	0.425	0.425	0.401	0.425	0.425	810,054
2022-03-09	0.425	0.436	0.380	0.430	0.430	9,450,725
2022-03-08	0.425	0.450	0.415	0.425	0.425	1,608,152
2022-03-07	0.425	0.445	0.415	0.425	0.425	1,781,917
2022-03-04	0.451	0.451	0.400	0.425	0.425	4,118,309
2022-03-03	0.475	0.475	0.451	0.475	0.475	334,952
2022-03-02	0.475	0.500	0.400	0.475	0.475	7,546,349
2022-03-01	0.501	0.501	0.458	0.475	0.475	6,296,864
2022-02-28	0.525	0.550	0.500	0.525	0.525	2,547,547
2022-02-25	0.525	0.548	0.503	0.525	0.525	10,898,539
2022-02-24	0.561	0.561	0.520	0.525	0.525	8,283,445
2022-02-23	0.600	0.650	0.581	0.600	0.600	856,977
2022-02-22	0.600	0.600	0.555	0.600	0.600	3,182,586
2022-02-21	0.600	0.627	0.576	0.600	0.600	1,346,674
2022-02-18	0.600	0.630	0.550	0.600	0.600	3,715,866
2022-02-17	0.575	0.650	0.564	0.600	0.600	3,987,012
2022-02-16	0.600	0.604	0.555	0.575	0.575	2,464,847
2022-02-15	0.550	0.685	0.537	0.600	0.600	7,039,241
2022-02-14	0.525	0.600	0.500	0.550	0.550	8,094,791
2022-02-11	0.525	0.545	0.508	0.525	0.525	5,342,449
2022-02-10	0.550	0.575	0.505	0.525	0.525	14,015,581
2022-02-09	0.525	0.600	0.500	0.550	0.550	6,478,058
2022-02-08	0.525	0.548	0.519	0.525	0.525	10,736
2022-02-07	0.525	0.551	0.503	0.525	0.525	10,233,871
2022-02-04	0.525	0.535	0.520	0.525	0.525	4,579,699
2022-02-03	0.525	0.550	0.500	0.525	0.525	137,804
2022-02-02	0.500	0.550	0.471	0.525	0.525	1,953,088
2022-02-01	0.540	0.540	0.500	0.500	0.500	2,640,000
2022-01-31	0.574	0.574	0.500	0.550	0.550	3,688,183
2022-01-28	0.525	0.600	0.500	0.575	0.575	5,272,486
2022-01-27	0.550	0.550	0.500	0.525	0.525	1,202,966
2022-01-26	0.525	0.579	0.510	0.550	0.550	1,888,395
2022-01-25	0.525	0.548	0.500	0.525	0.525	2,867,198

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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