Australia markets closed

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03700.0000 (0.00%)
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03700.03700.03700.03700.0370-
12 Sept 20240.03800.03800.03600.03700.0370299,607
11 Sept 20240.03800.03900.03800.03900.039069,076
10 Sept 20240.03900.03900.03700.03700.0370368,910
09 Sept 20240.03800.03900.03800.03900.0390340,354
06 Sept 20240.03900.03900.03800.03800.0380370,736
05 Sept 20240.03900.04000.03800.04000.0400380,615
04 Sept 20240.04000.04000.03800.03800.0380699,717
03 Sept 20240.04000.04000.03900.04000.0400900,361
02 Sept 20240.04000.04000.03900.04000.0400341,354
30 Aug 20240.03900.04000.03900.04000.0400228,723
29 Aug 20240.04000.04000.03900.03900.03901,476,988
28 Aug 20240.04000.04000.03900.04000.040050,915
27 Aug 20240.04000.04100.03900.03900.0390589,808
26 Aug 20240.03900.04200.03900.04200.0420130,315
23 Aug 20240.04100.04200.03900.03900.0390778,877
22 Aug 20240.03900.04200.03900.04000.0400661,413
21 Aug 20240.03800.04000.03800.03800.03802,369,788
20 Aug 20240.03600.03700.03600.03700.03701,250,241
19 Aug 20240.03600.03600.03600.03600.0360157,390
16 Aug 20240.03600.03700.03400.03600.0360751,893
15 Aug 20240.03600.03600.03300.03600.03602,901,138
14 Aug 20240.03800.03900.03700.03700.0370896,409
13 Aug 20240.03500.03800.03500.03800.038070,377
12 Aug 20240.03700.03700.03500.03600.0360636,578
09 Aug 20240.03600.03750.03600.03700.03701,386,247
08 Aug 20240.03800.03900.03600.03900.03901,162,268
07 Aug 20240.03700.03800.03400.03700.03701,089,913
06 Aug 20240.03400.03700.03400.03700.03701,472,185
05 Aug 20240.03400.03400.03200.03200.0320857,334
02 Aug 20240.03500.03500.03400.03400.0340864,961
01 Aug 20240.03500.03500.03400.03400.0340919,836
31 July 20240.03600.03600.03500.03600.0360160,231
30 July 20240.03600.03600.03500.03500.0350130,179
29 July 20240.03600.03700.03500.03700.0370255,575
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...