Australia markets closed

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0010 (+2.56%)
At close: 03:28PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.07300.07900.07300.07700.07701,650,951
01 Mar 20240.07200.07300.07000.07300.0730366,567
29 Feb 20240.06900.07100.06500.07100.07108,087,101
28 Feb 20240.07000.07000.06800.06900.06901,323,117
27 Feb 20240.07200.07500.07000.07100.07103,023,015
26 Feb 20240.07100.07200.07000.07000.0700696,077
23 Feb 20240.07300.07300.07000.07200.0720817,285
22 Feb 20240.07300.07400.07000.07400.0740121,009
21 Feb 20240.07200.07400.07000.07000.0700214,504
20 Feb 20240.07000.07000.06700.06700.0670448,386
19 Feb 20240.07100.07100.07100.07100.071040,000
16 Feb 20240.07000.07200.06900.07200.0720384,272
15 Feb 20240.07200.07300.06800.06800.0680100,454
14 Feb 20240.07400.07400.06800.06800.068036,257
13 Feb 20240.07700.07700.07400.07400.0740142,000
12 Feb 20240.07500.07800.07500.07600.0760224,823
09 Feb 20240.06400.07400.06400.07400.0740580,391
08 Feb 20240.06200.06500.06100.06300.0630882,121
07 Feb 20240.06100.06200.05800.06200.0620357,578
06 Feb 20240.06000.06200.05700.06200.0620523,650
05 Feb 20240.06200.06300.06100.06100.0610340,600
02 Feb 20240.06300.06400.06200.06400.0640613,893
01 Feb 20240.06600.06600.05900.06100.06101,389,623
31 Jan 20240.06900.06900.06700.06700.0670172,775
30 Jan 20240.06600.07000.06600.07000.0700137,296
29 Jan 20240.07000.07000.06600.06700.0670260,611
25 Jan 20240.07200.07300.06900.07200.0720317,106
24 Jan 20240.07100.07500.07000.07300.0730684,457
23 Jan 20240.07400.07700.07100.07700.0770179,354
22 Jan 20240.07400.07400.07000.07400.0740470,571
19 Jan 20240.07800.07800.07400.07400.0740442,492
18 Jan 20240.07800.07800.07800.07800.0780-
17 Jan 20240.07800.07800.07700.07800.0780954,641
16 Jan 20240.07800.08200.07800.08200.0820462,314
15 Jan 20240.08400.08500.08300.08500.085059,191
12 Jan 20240.08800.08800.08500.08500.0850299,485
11 Jan 20240.08800.08900.08700.08900.0890106,966
10 Jan 20240.08800.08800.08600.08800.0880204,069
09 Jan 20240.08200.08800.08200.08800.0880133,160
08 Jan 20240.08500.08500.08000.08100.0810396,610
05 Jan 20240.08500.08700.08500.08700.0870239,941
04 Jan 20240.08800.08800.08500.08500.0850203,527
03 Jan 20240.08800.08800.08400.08800.0880453,627
02 Jan 20240.08500.08800.08300.08400.0840603,534
29 Dec 20230.08400.08400.08200.08400.0840206,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...