Australia markets closed

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850+0.0100 (+5.71%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.18000.18500.18000.18500.1850876,180
28 Sep 20200.18000.18000.17000.17500.1750799,611
25 Sep 20200.16500.18000.16500.18000.18001,010,450
24 Sep 20200.17500.17500.16500.16500.16502,199,184
23 Sep 20200.16500.18000.16500.17500.17501,985,164
22 Sep 20200.15500.16000.15000.16000.1600945,550
21 Sep 20200.16000.16000.15000.15500.1550886,630
18 Sep 20200.15500.16000.15500.16000.1600594,939
17 Sep 20200.16500.16500.15500.15500.15501,330,498
16 Sep 20200.16500.16500.16000.16000.1600928,082
15 Sep 20200.17000.17000.16000.16000.1600988,570
14 Sep 20200.17000.17000.16500.17000.17001,091,093
11 Sep 20200.17000.17000.16500.17000.1700239,297
10 Sep 20200.18500.18500.16500.16500.16501,554,188
09 Sep 20200.18000.18500.17500.17500.1750723,681
08 Sep 20200.17000.19000.17000.18500.1850757,592
07 Sep 20200.17500.18500.17000.17000.1700799,006
04 Sep 20200.18000.18000.16500.17500.17502,488,348
03 Sep 20200.19000.19000.18500.18500.1850762,430
02 Sep 20200.19000.19500.18500.18500.18501,094,794
01 Sep 20200.18500.19000.18000.18500.18502,542,230
31 Aug 20200.17000.19000.17000.18500.18504,263,899
28 Aug 20200.16500.17500.16500.16500.16501,617,867
27 Aug 20200.16000.17000.16000.16500.1650803,816
26 Aug 20200.16500.16500.16000.16000.1600670,749
25 Aug 20200.17000.17500.16500.17000.17001,827,969
24 Aug 20200.16000.17500.16000.16500.16502,638,796
21 Aug 20200.15000.16000.15000.15500.15501,355,599
20 Aug 20200.15000.15500.15000.15000.1500915,514
19 Aug 20200.15500.15500.15000.15000.1500520,951
18 Aug 20200.15500.15500.15000.15250.15251,073,312
17 Aug 20200.15500.16000.15000.15500.1550759,895
14 Aug 20200.14500.15500.14500.15000.15001,635,731
13 Aug 20200.14500.15000.14500.14500.1450967,312
12 Aug 20200.15000.16000.14000.14000.14002,796,830
11 Aug 20200.16500.17000.15000.15000.15002,894,567
10 Aug 20200.17500.17500.16500.16500.16501,386,324
07 Aug 20200.17000.17500.16500.17000.1700988,857
06 Aug 20200.16500.17000.16500.17000.17001,627,897
05 Aug 20200.17000.17000.16000.16000.16001,942,199
04 Aug 20200.15000.17500.15000.16500.16506,106,477
03 Aug 20200.14000.15000.14000.15000.15001,523,031
31 Jul 20200.13500.14500.13500.14000.14002,221,979
30 Jul 20200.13500.14000.13500.13500.13501,461,287
29 Jul 20200.14000.15000.13500.13500.13501,820,954
28 Jul 20200.15500.16000.14000.14000.14004,420,078
27 Jul 20200.13000.14500.13000.14500.14502,504,712
24 Jul 20200.12500.13000.12500.13000.13001,333,691
23 Jul 20200.13000.13000.12000.12000.12002,105,430
22 Jul 20200.12500.13000.11500.13000.13004,071,775
21 Jul 20200.12000.12500.12000.12500.12501,789,603
20 Jul 20200.13000.13500.11000.11000.11002,690,967
17 Jul 20200.12500.13000.12000.13000.13001,156,113
16 Jul 20200.12500.13500.12000.12500.12502,599,771
15 Jul 20200.11000.13000.11000.12500.12505,568,919
14 Jul 20200.13000.13500.12000.12000.12002,962,648
13 Jul 20200.15000.15000.13000.13000.13002,003,907
10 Jul 20200.15000.15000.13500.14500.14501,991,402
09 Jul 20200.15000.16000.14500.15000.15002,997,203
08 Jul 20200.15500.15500.15000.15000.15002,899,129
07 Jul 20200.15000.15500.15000.15000.15001,634,547
06 Jul 20200.15000.15500.15000.15000.15001,075,395
03 Jul 20200.15500.16500.15000.15000.15003,748,702
02 Jul 20200.15500.16500.15500.16000.16003,818,620
01 Jul 20200.14500.16000.13500.15000.15008,083,372
30 Jun 20200.13000.14500.12700.14500.14504,994,675
29 Jun 20200.12000.13500.12000.12500.12505,481,412
26 Jun 20200.11500.14000.11500.14000.14004,840,854
25 Jun 20200.11000.11500.10500.11000.11003,345,849
24 Jun 20200.10500.11500.10000.10500.10502,417,578
23 Jun 20200.10000.10500.09800.10000.10001,006,727
22 Jun 20200.10000.10200.09600.10000.10002,270,327
19 Jun 20200.10000.10000.10000.10000.1000-
18 Jun 20200.10000.10000.10000.10000.1000-
17 Jun 20200.10000.10000.10000.10000.1000-
16 Jun 20200.10000.10000.10000.10000.1000-
15 Jun 20200.10500.10750.10000.10000.10003,497,786
12 Jun 20200.10000.10500.09900.10500.10501,690,369
11 Jun 20200.11000.11000.10500.10500.10501,881,474
10 Jun 20200.09500.10500.09500.10000.10003,602,374
09 Jun 20200.09400.09800.09400.09600.09602,123,608
05 Jun 20200.08800.09200.08800.09200.0920668,006
04 Jun 20200.09200.09200.08800.08800.0880295,003
03 Jun 20200.09300.09300.09000.09000.09001,097,800
02 Jun 20200.09000.10000.09000.09200.09203,223,251
01 Jun 20200.09000.09100.08800.09000.09001,057,904
29 May 20200.08900.09000.08700.08900.0890671,664
28 May 20200.09000.09200.08800.08900.08901,847,221
27 May 20200.08800.09200.08800.09000.0900885,294
26 May 20200.09100.09100.08700.08800.08801,416,886
25 May 20200.08700.09200.08500.09000.09007,528,188
22 May 20200.08200.08300.08100.08300.08304,415,078
21 May 20200.08100.08500.07900.08000.08004,585,731
20 May 20200.07300.07700.06900.07600.07606,288,107
19 May 20200.07000.07100.06800.07000.0700373,133
18 May 20200.06400.06900.06400.06900.06901,116,332
15 May 20200.06500.06600.06400.06400.0640634,956
14 May 20200.06500.06600.06500.06500.065084,323
13 May 20200.06400.06500.06200.06500.0650560,428
12 May 20200.06600.06600.06400.06400.0640251,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...