Australia markets open in 38 minutes

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0200 (-6.67%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.28000.28000.27000.28000.2800502,930
28 June 20220.29000.30000.29000.30000.3000389,560
27 June 20220.30000.31000.29000.29000.2900627,764
24 June 20220.25000.30000.25000.29500.29501,187,409
23 June 20220.26500.27000.24500.25000.25001,073,781
22 June 20220.27000.27500.26000.26000.2600538,096
21 June 20220.28000.28000.26500.27000.2700415,582
20 June 20220.28500.28500.25750.26500.2650567,416
17 June 20220.28500.30000.27000.28500.285029,162,736
16 June 20220.29500.29500.28000.29000.2900590,688
15 June 20220.28500.29500.28000.29500.2950453,198
14 June 20220.30000.30000.28000.28500.28501,106,521
10 June 20220.32500.32500.30500.31500.3150705,557
09 June 20220.32000.33000.32000.33000.3300649,614
08 June 20220.32000.33500.32000.32500.3250164,546
07 June 20220.34000.34000.31500.31500.3150389,851
06 June 20220.34000.35000.33000.33000.3300260,902
03 June 20220.34500.35500.33500.35000.3500346,400
02 June 20220.32500.34500.31000.34500.3450937,751
01 June 20220.35500.35500.32000.32000.32001,103,242
31 May 20220.36000.36000.34500.35500.3550125,264
30 May 20220.36500.37000.35500.35500.3550274,662
27 May 20220.38000.38000.36500.36500.3650418,285
26 May 20220.40500.40500.38000.38000.3800565,966
25 May 20220.40000.40500.38500.40000.4000548,247
24 May 20220.39000.40000.38250.39000.3900232,272
23 May 20220.41500.41500.38500.39000.3900563,524
20 May 20220.33500.41000.32500.41000.4100993,844
19 May 20220.31000.34000.30000.33500.3350973,197
18 May 20220.34000.34000.31500.32000.3200338,544
17 May 20220.32000.34500.31000.34500.3450321,875
16 May 20220.32500.33000.31500.32000.3200392,437
13 May 20220.31000.32000.31000.32000.3200947,443
12 May 20220.33500.34500.30000.30000.30002,077,488
11 May 20220.34500.35000.33500.33500.3350288,752
10 May 20220.35500.35500.33000.35000.3500668,184
09 May 20220.36000.36000.34500.36000.3600532,341
06 May 20220.36500.36500.36000.36000.3600348,309
05 May 20220.38000.38000.36500.36500.3650421,704
04 May 20220.39500.41000.36000.38000.38001,291,407
03 May 20220.38500.39500.37500.39500.3950505,158
02 May 20220.38000.38000.36000.38000.3800799,084
29 Apr 20220.36500.38000.36000.37500.3750727,186
28 Apr 20220.38000.38500.36000.36500.3650536,866
27 Apr 20220.37000.38500.36000.36500.3650758,762
26 Apr 20220.38000.38000.36000.37500.3750813,805
22 Apr 20220.39000.39000.38000.38000.3800652,753
21 Apr 20220.40500.40500.38500.39000.3900628,227
20 Apr 20220.40500.41500.40000.40500.40501,248,456
19 Apr 20220.39000.40500.38500.39500.3950974,014
14 Apr 20220.40000.40000.38000.39000.3900653,303
13 Apr 20220.39500.39750.39000.39500.3950686,057
12 Apr 20220.40000.40000.38500.39000.3900463,521
11 Apr 20220.41000.42000.39000.40000.4000810,768
08 Apr 20220.40000.41500.39500.41000.4100435,312
07 Apr 20220.40000.41000.38500.39500.3950754,576
06 Apr 20220.40000.41500.39500.40000.4000770,986
05 Apr 20220.42000.42000.39000.39000.3900554,280
04 Apr 20220.41000.43000.41000.42000.4200747,296
01 Apr 20220.41500.41500.40000.40500.4050845,619
31 Mar 20220.38500.41000.38500.40500.4050499,108
30 Mar 20220.40000.40000.38500.38500.3850443,834
29 Mar 20220.40000.41000.38500.39500.39502,014,317
28 Mar 20220.43000.43000.40000.40000.4000710,207
25 Mar 20220.41500.41500.40500.41500.4150425,322
24 Mar 20220.41000.43000.39750.41000.41001,328,635
23 Mar 20220.43000.43250.41000.42000.4200875,763
22 Mar 20220.42000.43000.41750.42500.4250395,544
21 Mar 20220.43000.43000.41500.41500.4150245,224
18 Mar 20220.43500.43500.42000.42000.42001,054,966
17 Mar 20220.43500.45000.43500.44500.4450232,762
16 Mar 20220.43000.44500.42500.42500.4250444,318
15 Mar 20220.43000.43000.41500.43000.4300385,294
14 Mar 20220.43500.44500.42500.43000.4300566,704
11 Mar 20220.45000.45000.43000.43500.4350744,144
10 Mar 20220.47000.47000.44500.45000.4500597,565
09 Mar 20220.46500.48000.45500.46500.4650654,964
08 Mar 20220.45500.47500.44000.44000.4400817,437
07 Mar 20220.49000.49000.46000.48000.4800385,757
04 Mar 20220.48500.49000.44750.49000.49001,081,853
03 Mar 20220.50000.52000.47500.50000.5000681,123
02 Mar 20220.45000.49500.44000.49500.49501,302,586
01 Mar 20220.42000.45500.42000.44500.4450570,282
28 Feb 20220.43000.43500.41500.42000.4200533,580
25 Feb 20220.44500.46500.43000.43000.43001,018,422
24 Feb 20220.47500.48000.42500.42500.42501,388,524
23 Feb 20220.45500.48000.45000.47500.4750568,140
22 Feb 20220.50000.50500.44500.45000.45001,565,214
21 Feb 20220.50000.52000.47000.50000.50001,960,944
18 Feb 20220.46000.49500.46000.49500.49501,106,027
17 Feb 20220.48500.49000.47000.47000.4700605,274
16 Feb 20220.47500.49000.47000.48000.4800891,241
15 Feb 20220.48500.49750.47500.47500.4750899,148
14 Feb 20220.51000.53500.48000.48500.48501,706,794
11 Feb 20220.54500.54500.51500.51500.51501,155,798
10 Feb 20220.53500.55000.52000.55000.55001,064,743
09 Feb 20220.56000.57500.52500.53500.53501,667,441
08 Feb 20220.55000.56000.53000.56000.56001,545,789
07 Feb 20220.55000.57000.51000.54000.54002,866,409
04 Feb 20220.48500.56000.47000.55000.55004,268,622
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...