Australia markets close in 3 hours 21 minutes

Red River Resources Limited (RVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
As of 11:33AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.18000.18000.18000.18000.1800336,464
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
22 Dec 20210.18000.18000.17500.17500.1750994,398
21 Dec 20210.18000.18000.17000.17500.1750588,804
20 Dec 20210.18000.18500.18000.18500.1850954,115
17 Dec 20210.18000.18000.18000.18000.1800605,650
16 Dec 20210.18250.18250.18000.18000.180084,261
15 Dec 20210.18000.18000.18000.18000.180040,000
14 Dec 20210.18000.18500.18000.18500.1850119,468
13 Dec 20210.18500.18500.18000.18000.1800236,037
10 Dec 20210.18250.18500.18000.18500.1850480,973
09 Dec 20210.18000.18500.18000.18000.1800974,561
08 Dec 20210.18500.18500.17500.18000.1800368,527
07 Dec 20210.18500.19000.18500.18500.1850138,958
06 Dec 20210.18500.18500.17000.18000.1800589,449
03 Dec 20210.19000.19000.18250.18500.1850499,025
02 Dec 20210.18500.18500.17500.18000.18002,167,047
01 Dec 20210.19000.19000.18500.18500.185071,197
30 Nov 20210.19000.19250.18500.19000.1900753,076
29 Nov 20210.19500.19500.18500.18500.1850866,157
26 Nov 20210.19500.19750.19000.19000.1900518,518
25 Nov 20210.19500.20000.19250.20000.2000507,510
24 Nov 20210.19500.20000.19000.19000.1900918,887
23 Nov 20210.20500.21000.18500.20000.20004,454,673
22 Nov 20210.21500.21500.21500.21500.2150-
19 Nov 20210.21500.21500.21500.21500.2150-
18 Nov 20210.21000.21500.20500.21500.2150549,150
17 Nov 20210.20500.21000.20500.21000.2100636,158
16 Nov 20210.20500.21000.20000.20500.2050351,777
15 Nov 20210.20500.21000.20000.20000.2000669,260
12 Nov 20210.21000.21000.20000.20500.2050696,362
11 Nov 20210.21000.21000.20000.20000.2000653,906
10 Nov 20210.20500.20500.20000.20500.20501,192,004
09 Nov 20210.21500.21500.20500.20500.2050736,358
08 Nov 20210.20500.21250.20500.21000.2100919,190
05 Nov 20210.21000.21000.20000.20500.20501,736,390
04 Nov 20210.22000.22000.21000.21000.2100558,866
03 Nov 20210.21000.22000.21000.21000.2100779,394
02 Nov 20210.22500.22500.20000.20000.20001,863,335
01 Nov 20210.22000.22500.22000.22250.2225343,719
29 Oct 20210.21000.22500.21000.22500.2250815,958
28 Oct 20210.22500.22500.20500.21500.21502,391,997
27 Oct 20210.23000.23500.22000.22000.22001,677,013
26 Oct 20210.22500.24000.22500.22500.22501,548,720
25 Oct 20210.21500.23000.21500.22500.22501,213,797
22 Oct 20210.22000.22000.21000.22000.22001,446,641
21 Oct 20210.23500.23500.22000.22000.22002,217,254
20 Oct 20210.23000.23500.23000.23500.23501,544,219
19 Oct 20210.23500.23500.23000.23500.23501,914,196
18 Oct 20210.22500.24500.22500.23500.23504,184,302
15 Oct 20210.21500.23000.21000.22000.22003,505,153
14 Oct 20210.21500.21500.20750.21500.21502,519,355
13 Oct 20210.20000.21500.20000.20500.20504,136,100
12 Oct 20210.18000.19500.18000.19000.19002,460,760
11 Oct 20210.17500.18000.17500.18000.1800882,667
08 Oct 20210.17000.17500.16500.17500.1750428,403
07 Oct 20210.17000.17000.16500.16500.16501,195,294
06 Oct 20210.16750.17000.16500.16500.1650447,209
05 Oct 20210.17500.17500.16500.16500.1650266,421
04 Oct 20210.16500.17000.16500.17000.1700735,340
01 Oct 20210.17500.17500.16500.16500.1650219,723
30 Sept 20210.17000.17500.17000.17000.1700985,221
29 Sept 20210.17000.17500.17000.17250.1725486,686
28 Sept 20210.16500.18000.16000.17000.17001,790,191
27 Sept 20210.16500.16500.15750.16000.16001,293,920
24 Sept 20210.16000.16500.16000.16000.16001,555,604
23 Sept 20210.16500.16750.16000.16500.1650335,824
22 Sept 20210.16000.17000.16000.16500.1650672,248
21 Sept 20210.15500.16500.15500.16000.1600718,398
20 Sept 20210.17000.17000.15500.15500.15502,765,317
17 Sept 20210.17500.17500.17000.17000.17001,010,095
16 Sept 20210.17500.17500.17000.17500.1750195,000
15 Sept 20210.17500.18000.17000.17000.1700477,365
14 Sept 20210.17000.18000.17000.17500.17501,055,901
13 Sept 20210.17500.17500.17000.17000.1700445,256
10 Sept 20210.17500.17750.17000.17500.1750716,169
09 Sept 20210.17500.17500.17000.17500.1750429,600
08 Sept 20210.18000.18000.17250.17500.1750557,492
07 Sept 20210.17500.18500.17500.18500.18501,285,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...