Australia markets closed

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340+0.0010 (+3.03%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.03400.03800.03300.03400.03402,435,033
25 July 20240.03400.03400.03300.03300.0330251,773
24 July 20240.03400.03600.03400.03400.034070,665
23 July 20240.03500.03600.03400.03600.0360632,909
22 July 20240.03500.03600.03400.03600.0360590,356
19 July 20240.03400.03600.03400.03500.0350577,015
18 July 20240.03300.03400.03300.03400.0340624,177
17 July 20240.03400.03400.03200.03200.03201,545,492
16 July 20240.03900.03900.03300.03400.03403,316,358
15 July 20240.04000.04000.03900.04000.0400338,352
12 July 20240.03900.04100.03900.04100.0410288,202
11 July 20240.04000.04000.03900.04000.04002,601,041
10 July 20240.03800.04100.03800.04100.0410980,504
09 July 20240.03700.03800.03600.03600.036040,989
08 July 20240.03900.03900.03800.03900.0390682,181
05 July 20240.03900.04000.03800.03900.03901,112,941
04 July 20240.03900.03900.03600.03900.03901,020,679
03 July 20240.03600.03900.03600.03900.0390547,090
02 July 20240.03700.03800.03500.03800.0380301,436
01 July 20240.03700.03800.03600.03800.0380698,619
28 June 20240.03400.03700.03400.03700.03703,813,695
27 June 20240.03400.03500.03300.03500.03503,940,676
26 June 20240.03600.03600.03500.03500.03501,387,341
25 June 20240.03700.03700.03600.03650.03651,297,608
24 June 20240.03700.03700.03700.03700.03701,084,491
21 June 20240.03800.03850.03700.03800.0380668,545
20 June 20240.03800.03900.03700.03800.03801,092,001
19 June 20240.03800.03800.03700.03800.03801,161,620
18 June 20240.03800.03900.03800.03900.03901,410,921
17 June 20240.03800.03850.03700.03800.03801,525,010
14 June 20240.03900.04000.03800.04000.0400806,977
13 June 20240.03800.04000.03800.04000.04001,871,225
12 June 20240.03900.04000.03800.03800.03802,233,743
11 June 20240.04100.04100.03900.04000.04001,238,424
07 June 20240.04100.04100.03950.04100.04101,907,070
06 June 20240.04100.04200.04000.04100.0410509,014
05 June 20240.04300.04300.04000.04100.0410831,398
04 June 20240.04400.04400.04200.04400.04401,498,087
03 June 20240.04500.04500.04400.04400.04401,054,606
31 May 20240.04300.04500.04300.04400.0440825,673
30 May 20240.04100.04300.04100.04300.04302,034,743
29 May 20240.03900.04200.03900.04100.04101,465,389
28 May 20240.03900.04000.03800.03800.0380782,495
27 May 20240.03900.03900.03800.03800.0380104,084
24 May 20240.04000.04000.03900.04000.0400659,781
23 May 20240.03900.04000.03800.04000.04002,678,592
22 May 20240.04200.04300.03900.03900.03909,361,412
21 May 20240.04000.04300.04000.04150.04151,923,950
20 May 20240.04000.04200.03900.04000.04001,831,758
17 May 20240.04000.04000.03900.04000.04001,533,505
16 May 20240.03900.04100.03900.04100.04101,301,073
15 May 20240.04000.04100.04000.04000.04001,534,636
14 May 20240.04000.04000.03900.04000.04001,122,082
13 May 20240.04000.04100.03950.04000.0400818,510
10 May 20240.04000.04100.03900.04100.04104,750,223
09 May 20240.04700.04700.04700.04700.0470-
08 May 20240.04700.04700.04700.04700.0470-
07 May 20240.05000.05000.04700.04700.0470777,522
06 May 20240.05400.05400.04800.05000.05002,752,168
03 May 20240.05800.05800.05300.05500.05503,158,053
02 May 20240.06000.06200.06000.06100.0610270,039
01 May 20240.06300.06300.06000.06200.0620580,872
30 Apr 20240.06400.06600.06300.06600.0660430,687
29 Apr 20240.06500.06500.05900.06000.06001,721,036
26 Apr 20240.06600.06800.06600.06800.0680161,111
24 Apr 20240.06500.06700.06500.06500.065060,652
23 Apr 20240.06800.06800.06400.06800.06801,622,433
22 Apr 20240.07100.07100.06800.07000.0700102,075
19 Apr 20240.06800.07200.06700.07200.0720166,093
18 Apr 20240.07000.07300.06800.06800.0680508,818
17 Apr 20240.06900.07000.06900.07000.0700113,360
16 Apr 20240.07000.07200.07000.07000.0700158,125
15 Apr 20240.07100.07200.06900.07000.0700581,947
12 Apr 20240.07300.07300.07000.07100.0710327,460
11 Apr 20240.06900.07400.06600.07400.07401,013,165
10 Apr 20240.07400.07400.07000.07000.0700806,203
09 Apr 20240.07200.07500.07200.07500.0750216,287
08 Apr 20240.07700.07700.07100.07200.0720628,383
05 Apr 20240.07600.07800.07500.07800.0780710,825
04 Apr 20240.07200.07600.07200.07600.0760356,176
03 Apr 20240.07400.07400.07200.07200.0720282,185
02 Apr 20240.07100.07400.07100.07200.0720333,905
28 Mar 20240.07400.07500.07100.07100.0710458,677
27 Mar 20240.07000.07600.07000.07500.07501,158,748
26 Mar 20240.06800.07350.06600.07000.0700788,868
25 Mar 20240.06800.07000.06800.06900.0690160,992
22 Mar 20240.06800.06800.06800.06800.068060,965
21 Mar 20240.06900.07000.06800.06800.0680179,934
20 Mar 20240.07000.07000.06700.06800.0680159,235
19 Mar 20240.06700.07000.06700.06900.0690167,688
18 Mar 20240.07200.07200.06600.06600.0660843,395
15 Mar 20240.07000.07000.06800.06800.0680614,111
14 Mar 20240.07400.07400.06800.07000.0700266,378
13 Mar 20240.06800.07300.06800.07300.0730154,904
12 Mar 20240.07000.07000.06600.06900.06901,000,551
11 Mar 20240.07200.07200.07000.07000.0700713,995
08 Mar 20240.07400.07500.07000.07200.0720288,869
07 Mar 20240.07700.07900.07200.07200.07201,224,624
06 Mar 20240.07600.07600.07500.07600.0760337,815
05 Mar 20240.08000.08000.07700.07700.0770911,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...