Australia markets close in 5 hours 13 minutes

Red River Resources Limited (RVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
As of 10:20AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.16000.16000.15500.15500.1550140,024
30 June 20220.14500.15500.14500.15500.1550342,388
29 June 20220.15500.15500.14750.15000.15001,415,432
28 June 20220.16000.16000.15500.15500.15501,340,544
27 June 20220.15000.16000.15000.16000.16001,271,490
24 June 20220.15000.15500.15000.15500.1550788,727
23 June 20220.16000.16000.15000.15500.1550744,755
22 June 20220.16000.16000.16000.16000.1600343,910
21 June 20220.15000.16000.15000.15500.1550518,050
20 June 20220.15500.15750.15000.15000.1500380,910
17 June 20220.15500.16000.14500.16000.16001,733,346
16 June 20220.15500.16000.15500.16000.160099,863
15 June 20220.16000.16000.15500.15500.1550888,123
14 June 20220.17000.17000.16000.16000.16001,716,049
10 June 20220.17000.17500.17000.17500.17501,034,951
09 June 20220.17000.17250.17000.17250.172521,182
08 June 20220.17500.17500.17000.17000.170093,777
07 June 20220.17500.17500.17250.17500.1750415,292
06 June 20220.18000.18000.17000.17000.1700675,660
03 June 20220.18000.18000.17500.18000.1800206,178
02 June 20220.18500.18500.17750.17750.177574,500
01 June 20220.19000.19000.18000.18500.1850548,458
31 May 20220.18500.18500.18500.18500.1850278,773
30 May 20220.18500.18500.18000.18500.1850180,678
27 May 20220.19000.19000.18000.18000.1800422,399
26 May 20220.18500.19000.18500.19000.190093,195
25 May 20220.19000.19500.19000.19000.1900225,453
24 May 20220.19500.19500.19000.19000.190057,815
23 May 20220.19000.19500.19000.19500.1950377,956
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...