Australia markets closed

Rincon Resources Limited (RCR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0690+0.0280 (+68.29%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04300.07000.04300.06900.069060,030,528
24 Apr 20240.05000.05300.04000.04100.041020,112,038
23 Apr 20240.03600.04700.03500.04500.045021,918,190
22 Apr 20240.03000.03700.03000.03300.033012,678,797
19 Apr 20240.02900.02900.02700.02700.02701,915,715
18 Apr 20240.03000.03000.02600.02800.02802,198,289
17 Apr 20240.03000.03200.02900.03000.03001,060,634
16 Apr 20240.03300.03300.03000.03000.03001,318,039
15 Apr 20240.03300.03300.03100.03100.03103,861,185
12 Apr 20240.03100.03300.03000.03300.03303,597,622
11 Apr 20240.02700.03500.02600.03000.03005,698,284
10 Apr 20240.02500.02700.02500.02700.0270210,110
09 Apr 20240.02600.02700.02500.02700.0270193,631
08 Apr 20240.02600.02700.02600.02700.0270259,828
05 Apr 20240.02500.02500.02400.02500.0250547,843
04 Apr 20240.02500.02800.02400.02600.02602,401,596
03 Apr 20240.02500.02500.02400.02400.0240854,255
02 Apr 20240.02300.02600.02300.02400.02402,516,148
28 Mar 20240.02500.02500.02300.02500.02502,795,737
27 Mar 20240.02700.02700.02500.02500.02502,649,749
26 Mar 20240.03000.03300.02600.02600.02606,756,627
25 Mar 20240.02800.03000.02700.02800.02802,212,506
22 Mar 20240.02900.02900.02800.02800.02801,205,755
21 Mar 20240.03100.03100.02700.02900.02901,121,368
20 Mar 20240.03400.03400.03000.03000.03003,049,992
19 Mar 20240.03000.03400.03000.03400.0340234,234
18 Mar 20240.03200.03200.02900.03000.03001,107,721
15 Mar 20240.03000.03100.02900.03100.03101,461,919
14 Mar 20240.03100.03200.03000.03000.03003,082,853
13 Mar 20240.02900.03100.02900.03000.03001,243,603
12 Mar 20240.03100.03100.02900.03100.03101,953,515
11 Mar 20240.03300.03300.03100.03100.03101,462,075
08 Mar 20240.03100.03300.03100.03300.03301,866,008
07 Mar 20240.03100.03300.03000.03100.03101,302,857
06 Mar 20240.03100.03200.03000.03100.03102,540,484
05 Mar 20240.03400.03550.03000.03200.03206,822,604
04 Mar 20240.03400.03700.03200.03300.03302,978,336
01 Mar 20240.03700.03700.03400.03500.03507,910,827
29 Feb 20240.03500.03900.03400.03700.03704,366,449
28 Feb 20240.03700.03700.03400.03400.03404,396,825
27 Feb 20240.04100.04100.03600.03800.03806,379,692
26 Feb 20240.04300.04900.04100.04200.04208,639,923
23 Feb 20240.04300.04500.04200.04300.04302,203,035
22 Feb 20240.04600.04700.04200.04300.04305,176,587
21 Feb 20240.03900.05200.03900.04700.047028,107,967
20 Feb 20240.03800.04100.03700.04000.04004,231,501
19 Feb 20240.04100.04300.03700.03800.03806,715,996
16 Feb 20240.03700.04000.03700.04000.04002,873,223
15 Feb 20240.03500.03700.03500.03700.03702,411,165
14 Feb 20240.03600.03600.03500.03600.03601,389,147
13 Feb 20240.03800.03800.03600.03600.03601,358,893
12 Feb 20240.04000.04000.03700.03800.03802,396,766
09 Feb 20240.03700.04000.03600.03900.03903,862,539
08 Feb 20240.03400.03700.03400.03600.03603,501,698
07 Feb 20240.03200.03500.03200.03300.03304,060,886
06 Feb 20240.03000.03200.02900.03200.03202,970,527
05 Feb 20240.03200.03200.03000.03000.03002,963,670
02 Feb 20240.03300.03400.03300.03300.03303,348,850
01 Feb 20240.03600.03600.03200.03200.03205,895,341
31 Jan 20240.03800.04200.03600.03600.036021,785,505
30 Jan 20240.03500.03800.03500.03700.03703,973,445
29 Jan 20240.03400.03600.03300.03500.03504,381,256
25 Jan 20240.03300.03500.03300.03300.03302,130,937
24 Jan 20240.03200.03300.03150.03200.03201,257,629
23 Jan 20240.03600.03600.03100.03100.03104,919,961
22 Jan 20240.03700.03700.03600.03600.03602,852,848
19 Jan 20240.03600.03700.03600.03700.03702,494,737
18 Jan 20240.03700.03900.03600.03600.03605,683,168
17 Jan 20240.03700.03700.03500.03500.03501,468,418
16 Jan 20240.03500.03700.03500.03700.03703,235,226
15 Jan 20240.03900.03900.03800.03800.03801,671,371
12 Jan 20240.03800.04200.03700.03800.038012,410,981
11 Jan 20240.04400.04400.04400.04400.0440-
10 Jan 20240.04400.04400.04400.04400.0440-
09 Jan 20240.03600.04600.03600.04400.044031,360,416
08 Jan 20240.03800.03900.03400.03500.035012,709,083
05 Jan 20240.03300.04300.03100.04000.040017,915,679
04 Jan 20240.02600.03500.02600.03400.03403,260,788
03 Jan 20240.02900.02900.02600.02600.02601,633,228
02 Jan 20240.02900.03100.02900.03100.0310949,955
29 Dec 20230.02700.02800.02700.02800.0280382,645
28 Dec 20230.02800.02800.02700.02800.0280254,622
27 Dec 20230.03000.03000.02800.02900.02901,308,168
22 Dec 20230.02800.03100.02800.02800.02803,683,912
21 Dec 20230.02900.02900.02700.02700.0270763,150
20 Dec 20230.02600.03000.02600.03000.03001,667,904
19 Dec 20230.02600.02600.02500.02500.02501,217,821
18 Dec 20230.02700.02700.02500.02500.02501,152,903
15 Dec 20230.03000.03000.02700.02700.0270170,503
14 Dec 20230.02900.02900.02700.02800.02801,612,288
13 Dec 20230.03000.03000.02600.02700.02705,230,591
12 Dec 20230.04000.04100.03600.03600.03602,246,520
11 Dec 20230.03500.03900.03500.03800.03803,140,658
08 Dec 20230.03300.03500.03300.03500.0350444,412
07 Dec 20230.03200.03300.03200.03300.0330116,600
06 Dec 20230.03100.03300.03000.03300.0330614,959
05 Dec 20230.03350.03400.03000.03400.0340945,201
04 Dec 20230.03400.03500.03300.03500.0350587,281
01 Dec 20230.03100.03100.03100.03100.0310449,138
30 Nov 20230.03000.03100.03000.03100.0310516,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...