Red Rock Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.592	0.592	0.550	0.575	0.575	9,454,166
2022-01-21	0.600	0.627	0.578	0.600	0.600	116,337
2022-01-20	0.625	0.640	0.552	0.600	0.600	2,823,290
2022-01-19	0.678	0.678	0.600	0.625	0.625	7,612,372
2022-01-18	0.600	0.649	0.584	0.625	0.625	5,762,013
2022-01-17	0.625	0.650	0.550	0.600	0.600	1,155,394
2022-01-14	0.575	0.650	0.550	0.625	0.625	3,238,364
2022-01-13	0.575	0.640	0.560	0.575	0.575	3,762,156
2022-01-12	0.575	0.597	0.575	0.575	0.575	4,087,154
2022-01-11	0.600	0.609	0.550	0.575	0.575	4,618,917
2022-01-10	0.575	0.650	0.550	0.600	0.600	3,936,818
2022-01-07	0.575	0.588	0.555	0.575	0.575	2,466,746
2022-01-06	0.625	0.677	0.555	0.575	0.575	25,303,665
2022-01-05	0.650	0.650	0.530	0.600	0.600	13,861,034
2022-01-04	0.525	0.687	0.500	0.650	0.650	13,520,355
2021-12-31	0.525	0.549	0.513	0.525	0.525	3,338,990
2021-12-30	0.475	0.550	0.470	0.525	0.525	8,369,283
2021-12-29	0.420	0.500	0.400	0.475	0.475	3,282,144
2021-12-24	0.425	0.441	0.400	0.420	0.420	218,642
2021-12-23	0.425	0.444	0.425	0.425	0.425	209,954
2021-12-22	0.425	0.450	0.425	0.425	0.425	1,628,062
2021-12-21	0.425	0.450	0.425	0.425	0.425	2,779,599
2021-12-20	0.425	0.440	0.414	0.425	0.425	1,302,216
2021-12-17	0.425	0.450	0.408	0.425	0.425	623,177
2021-12-16	0.440	0.450	0.425	0.425	0.425	4,435,758
2021-12-15	0.440	0.462	0.430	0.440	0.440	5,449,842
2021-12-14	0.470	0.470	0.435	0.435	0.435	3,361,106
2021-12-13	0.475	0.475	0.450	0.475	0.475	1,308,676
2021-12-10	0.475	0.480	0.450	0.475	0.475	2,136,207
2021-12-09	0.475	0.492	0.475	0.475	0.475	328,612
2021-12-08	0.525	0.550	0.450	0.475	0.475	2,132,625
2021-12-07	0.475	0.550	0.450	0.525	0.525	5,792,865
2021-12-06	0.475	0.499	0.475	0.480	0.480	1,503,053
2021-12-03	0.480	0.480	0.480	0.480	0.480	6,853,997
2021-12-02	0.500	0.540	0.450	0.475	0.475	1,401,257
2021-12-01	0.475	0.550	0.450	0.500	0.500	1,050,700
2021-11-30	0.525	0.550	0.450	0.475	0.475	2,237,349
2021-11-29	0.575	0.600	0.505	0.525	0.525	2,396,622
2021-11-26	0.575	0.586	0.555	0.575	0.575	2,088,798
2021-11-25	0.575	0.587	0.548	0.575	0.575	926,750
2021-11-24	0.575	0.602	0.550	0.575	0.575	2,543,864
2021-11-23	0.625	0.650	0.568	0.575	0.575	2,961,730
2021-11-22	0.625	0.650	0.600	0.625	0.625	8,730,971
2021-11-19	0.575	0.650	0.550	0.600	0.600	13,446,451
2021-11-18	0.525	0.600	0.500	0.575	0.575	5,540,122
2021-11-17	0.525	0.550	0.500	0.525	0.525	10,944,347
2021-11-16	0.480	0.550	0.480	0.525	0.525	3,719,096
2021-11-15	0.500	0.550	0.495	0.520	0.520	10,232,238
2021-11-12	0.450	0.550	0.400	0.500	0.500	3,338,961
2021-11-11	0.450	0.460	0.400	0.450	0.450	7,227,359
2021-11-10	0.450	0.470	0.420	0.450	0.450	2,182,513
2021-11-09	0.450	0.485	0.428	0.450	0.450	671,241
2021-11-08	0.450	0.464	0.420	0.450	0.450	2,299,256
2021-11-05	0.450	0.464	0.420	0.450	0.450	3,230,283
2021-11-04	0.450	0.465	0.420	0.450	0.450	7,131,573
2021-11-03	0.450	0.500	0.420	0.450	0.450	1,141,611
2021-11-02	0.475	0.500	0.400	0.450	0.450	10,407,964
2021-11-01	0.475	0.475	0.450	0.475	0.475	1,097,473
2021-10-29	0.475	0.475	0.450	0.475	0.475	1,549,945
2021-10-28	0.435	0.500	0.379	0.475	0.475	39,449,297

← NewerPage 21 of 22 · 1,262 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.