Australia markets closed

Rincon Resources Limited (RCR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0010 (-3.85%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.02700.02700.02500.02500.02501,424,977
12 Sept 20240.02500.02700.02400.02600.02602,019,631
11 Sept 20240.02500.02600.02400.02400.02402,016,509
10 Sept 20240.02500.02500.02300.02500.02501,593,900
09 Sept 20240.02400.02550.02300.02400.02401,288,374
06 Sept 20240.02700.02800.02400.02400.02402,746,265
05 Sept 20240.02600.02700.02600.02700.0270980,743
04 Sept 20240.02600.02600.02500.02500.02501,289,061
03 Sept 20240.03000.03000.02600.02700.02705,584,800
02 Sept 20240.02900.03400.02900.03100.03108,995,637
30 Aug 20240.02900.03000.02800.02800.02802,160,222
29 Aug 20240.03200.03200.02900.02900.02905,102,151
28 Aug 20240.03100.03200.03100.03100.03102,579,184
27 Aug 20240.03500.03600.03200.03200.03202,984,518
26 Aug 20240.04200.04200.03500.03600.03605,161,018
23 Aug 20240.03600.03900.03600.03900.03901,309,537
22 Aug 20240.03800.03850.03700.03800.0380979,438
21 Aug 20240.04000.04000.03700.03800.03801,532,102
20 Aug 20240.04000.04100.03900.03900.03901,585,298
19 Aug 20240.04100.04300.04000.04100.04102,091,174
16 Aug 20240.04100.04400.04100.04200.04204,382,057
15 Aug 20240.04000.04300.03800.04000.04002,484,473
14 Aug 20240.03600.04200.03500.04100.04104,203,571
13 Aug 20240.03800.03900.03500.03600.03601,813,045
12 Aug 20240.03700.04300.03700.03800.03805,440,621
09 Aug 20240.03600.03700.03500.03500.03501,666,119
08 Aug 20240.03500.03550.03400.03400.03402,923,942
07 Aug 20240.03800.03800.03400.03600.03606,111,099
06 Aug 20240.03600.04300.03600.03800.03806,097,234
05 Aug 20240.04000.04000.03500.03500.03507,572,749
02 Aug 20240.04000.04500.03700.04100.041010,092,228
01 Aug 20240.04700.04800.04100.04100.04109,412,359
31 July 20240.04900.05000.04500.04700.04709,437,389
30 July 20240.06600.07100.05000.05100.051037,281,817
29 July 20240.10500.10500.07500.07700.077014,093,650
26 July 20240.09300.10500.09300.10000.10005,993,625
25 July 20240.09400.09400.09000.09100.09103,474,004
24 July 20240.09000.09900.08600.09900.09904,821,664
23 July 20240.09800.09800.08900.09300.09303,598,852
22 July 20240.10000.10500.09500.09800.09803,759,782
19 July 20240.10000.10500.10000.10500.1050881,039
18 July 20240.10500.10750.10000.10000.10002,372,435
17 July 20240.10500.11000.10000.10500.10502,426,589
16 July 20240.12000.12500.10500.10500.10506,667,441
15 July 20240.13000.14000.11750.12000.12005,426,712
12 July 20240.13000.13000.11750.12000.12003,110,773
11 July 20240.13500.14000.12000.13000.13005,739,146
10 July 20240.14500.15500.13500.13500.13507,530,454
09 July 20240.14000.14500.13500.14500.14503,277,136
08 July 20240.15000.16000.13500.13500.135010,207,410
05 July 20240.13000.15000.13000.14500.145012,036,311
04 July 20240.11500.14250.11500.13500.135015,322,006
03 July 20240.11500.12000.10500.11000.11003,200,675
02 July 20240.11500.11500.10500.10500.10503,005,602
01 July 20240.11000.12000.11000.11500.11504,193,590
28 June 20240.10500.12000.10500.11000.11003,610,682
27 June 20240.11000.12000.10500.10500.10505,152,874
26 June 20240.10500.11000.09900.11000.11005,195,174
25 June 20240.12000.12000.10500.10500.10509,093,133
24 June 20240.11000.12500.10750.12000.120011,919,296
21 June 20240.11000.11000.09900.10000.10005,359,515
20 June 20240.11500.11500.09700.10500.105012,373,299
19 June 20240.09000.11500.08700.11500.115018,343,078
18 June 20240.07400.09500.07400.08900.089015,423,266
17 June 20240.08000.08000.07300.07400.07405,599,337
14 June 20240.06700.08200.06700.07900.079011,845,983
13 June 20240.07200.07200.06500.06600.06604,290,852
12 June 20240.07200.07300.06500.07200.07204,151,081
11 June 20240.07600.07700.06700.07100.07107,427,431
07 June 20240.08100.08200.07600.07600.07604,194,515
06 June 20240.08400.08400.07800.07900.07904,237,486
05 June 20240.09400.09600.08100.08300.08308,366,470
04 June 20240.09600.10000.09500.09500.09504,474,459
03 June 20240.09400.10250.09300.09700.097014,030,447
31 May 20240.09800.10250.09200.09300.093013,063,581
30 May 20240.10500.10500.09800.10000.10006,207,045
29 May 20240.10500.10750.10000.10000.10007,255,126
28 May 20240.12000.12500.11000.11000.11001,704,570
27 May 20240.11500.12500.11000.12500.12504,638,634
24 May 20240.11500.12500.11000.11500.11502,692,922
23 May 20240.11000.11500.11000.11000.11004,452,697
22 May 20240.11500.13000.11500.12000.120011,895,065
21 May 20240.14000.14000.14000.14000.1400-
20 May 20240.14000.14000.14000.14000.1400-
17 May 20240.11000.14500.11000.14000.140010,156,944
16 May 20240.12500.13000.11000.11000.11007,109,418
15 May 20240.12500.14500.12000.12000.120020,124,181
14 May 20240.11000.12500.10750.12500.125017,828,128
13 May 20240.09600.10750.09300.09900.099018,383,957
10 May 20240.09900.11000.08900.09400.094025,414,194
09 May 20240.08100.10000.07900.09800.098034,341,264
08 May 20240.08800.09000.07300.07700.077026,187,021
07 May 20240.10000.10500.08700.08900.089025,353,255
06 May 20240.11000.12500.09000.09800.098055,298,903
03 May 20240.09900.16000.09800.14500.145039,665,132
02 May 20240.10000.10500.09400.09500.095017,490,621
01 May 20240.07400.11000.07400.09800.098063,158,901
30 Apr 20240.09000.09100.07400.07700.077025,880,042
29 Apr 20240.07000.10500.07000.08500.085057,291,927
26 Apr 20240.04300.07000.04300.06900.069060,030,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...