Australia markets closed

Red River Resources Limited (RVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900+0.0150 (+8.57%)
At close: 03:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.18500.19000.18000.19000.1900366,333
19 May 20220.18500.18500.17500.17500.1750485,668
18 May 20220.18500.18750.18500.18500.1850299,513
17 May 20220.18500.19000.18500.19000.190048,390
16 May 20220.19500.19500.18500.19000.1900439,327
13 May 20220.18000.19000.17500.18500.1850652,304
12 May 20220.18000.18000.18000.18000.1800202,020
11 May 20220.18500.18500.17750.18000.1800644,877
10 May 20220.18500.18750.17000.18000.18001,356,587
09 May 20220.19500.19500.18500.18500.18501,247,699
06 May 20220.20000.20000.19000.19000.1900955,988
05 May 20220.20500.21000.20000.20250.2025459,785
04 May 20220.21000.21000.20000.20000.2000348,781
03 May 20220.20500.21250.20500.21000.2100869,726
02 May 20220.22000.22000.20500.20500.20502,078,258
29 Apr 20220.22000.22250.22000.22250.2225356,647
28 Apr 20220.23000.23000.22000.22500.22501,247,217
27 Apr 20220.24000.24000.23000.23500.2350605,180
26 Apr 20220.24000.24500.23000.24000.24001,367,990
22 Apr 20220.24750.25000.24000.24500.2450438,422
21 Apr 20220.25000.25500.24500.25500.25501,147,942
20 Apr 20220.24500.25000.24250.25000.2500678,775
19 Apr 20220.24000.25000.24000.24500.2450523,417
14 Apr 20220.24000.24750.24000.24500.2450793,467
13 Apr 20220.23000.23500.23000.23500.2350574,315
12 Apr 20220.24000.24000.23000.23000.2300431,459
11 Apr 20220.24000.24500.23500.23500.2350599,644
08 Apr 20220.24500.24500.23000.24000.24001,238,946
07 Apr 20220.24000.24500.23000.24500.2450937,001
06 Apr 20220.23500.24000.23500.24000.2400249,159
05 Apr 20220.24500.25000.23000.23000.2300608,267
04 Apr 20220.24000.25000.24000.25000.25001,159,961
01 Apr 20220.23500.23500.23500.23500.2350813,360
31 Mar 20220.23000.23500.22500.23500.2350633,764
30 Mar 20220.22500.22500.22000.22500.2250137,019
29 Mar 20220.22000.22500.22000.22500.2250217,911
28 Mar 20220.22500.23000.22000.22000.2200812,854
25 Mar 20220.22500.22500.22500.22500.2250373,077
24 Mar 20220.22500.23000.22500.22500.2250575,679
23 Mar 20220.22500.23000.22000.22500.2250791,147
22 Mar 20220.23250.23250.22500.23000.2300225,964
21 Mar 20220.23500.23500.22500.23000.2300412,373
18 Mar 20220.22500.23500.22500.23500.2350372,402
17 Mar 20220.23000.23000.22500.22500.225057,142
16 Mar 20220.22500.23000.22000.23000.2300415,283
15 Mar 20220.23500.24000.23500.23500.2350224,503
14 Mar 20220.24000.24500.23500.24500.2450431,593
11 Mar 20220.24750.25000.23500.23500.2350476,054
10 Mar 20220.25500.25500.24500.24500.2450345,805
09 Mar 20220.25500.26000.25000.26000.2600945,353
08 Mar 20220.25500.25500.24500.25500.25501,053,513
07 Mar 20220.25500.26500.25000.25500.25501,886,788
04 Mar 20220.25000.25500.24500.25500.25503,648,975
03 Mar 20220.23000.24000.23000.24000.24002,670,797
02 Mar 20220.22000.23000.21500.23000.23002,004,051
01 Mar 20220.22000.22000.21500.22000.2200634,550
28 Feb 20220.22000.22000.21500.21500.2150201,262
25 Feb 20220.21500.22000.21500.21500.2150583,472
24 Feb 20220.22000.22500.21500.21500.2150934,567
23 Feb 20220.22000.22500.22000.22000.2200598,681
22 Feb 20220.22500.22500.21500.22000.22001,317,797
21 Feb 20220.22500.22500.22000.22000.2200787,226
18 Feb 20220.22000.22000.21500.22000.2200482,846
17 Feb 20220.22000.22750.21500.21500.21501,697,304
16 Feb 20220.21000.22000.20750.22000.22001,798,331
15 Feb 20220.19500.21000.19500.21000.21001,162,849
14 Feb 20220.19500.20000.19000.19500.19501,966,412
11 Feb 20220.19000.19500.19000.19500.1950286,530
10 Feb 20220.19500.19500.19000.19000.1900523,464
09 Feb 20220.19250.19500.19000.19500.1950817,533
08 Feb 20220.19500.20000.19000.19000.1900229,510
07 Feb 20220.19500.20000.19500.19500.1950357,888
04 Feb 20220.19500.19500.19000.19500.1950304,279
03 Feb 20220.19500.20000.19000.19500.1950966,487
02 Feb 20220.19500.19500.19000.19500.1950490,656
01 Feb 20220.18500.19000.18500.19000.1900374,236
31 Jan 20220.18000.18500.17500.18000.1800573,736
28 Jan 20220.18000.18000.18000.18000.18001,161,730
27 Jan 20220.18000.18500.17500.18000.1800969,473
25 Jan 20220.19000.19500.17000.17500.17502,021,103
24 Jan 20220.20500.20500.18500.18500.18501,940,156
21 Jan 20220.21000.21500.20500.21000.2100684,470
20 Jan 20220.20500.21500.20500.20500.20501,967,472
19 Jan 20220.20000.20500.19500.20000.20001,100,140
18 Jan 20220.20000.20500.19750.20500.2050930,644
17 Jan 20220.20000.20000.19500.20000.2000404,187
14 Jan 20220.20500.20500.19500.20000.2000744,795
13 Jan 20220.21000.21000.19750.20000.20001,036,288
12 Jan 20220.20500.21000.20500.20500.2050641,050
11 Jan 20220.20500.20500.19750.20000.2000230,175
10 Jan 20220.20500.20500.19500.20500.2050789,210
07 Jan 20220.20500.21500.20500.20500.2050593,004
06 Jan 20220.21000.21000.20500.20500.2050362,223
05 Jan 20220.20500.21000.20500.20500.2050629,936
04 Jan 20220.20000.21000.20000.20500.2050500,310
31 Dec 20210.20000.20000.20000.20000.2000233,598
30 Dec 20210.19500.20000.19500.19500.1950435,187
29 Dec 20210.19500.19500.19000.19500.1950369,797
24 Dec 20210.18500.19000.18500.18500.1850430,581
23 Dec 20210.18000.18000.18000.18000.180072,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...