Australia markets closed

Red River Resources Limited (RVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0880+0.0130 (+17.33%)
At close: 04:10PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.07500.08800.07500.08800.0880658,192
26 Sept 20220.08200.08200.07500.07500.0750957,869
23 Sept 20220.08600.08650.08500.08500.0850867,845
21 Sept 20220.08800.08800.08600.08600.08601,339,195
20 Sept 20220.09100.09100.08700.08700.0870594,292
19 Sept 20220.09200.09300.09000.09100.0910808,473
16 Sept 20220.09700.09700.09200.09200.0920391,928
15 Sept 20220.09500.09600.09400.09400.0940404,739
14 Sept 20220.08800.09500.08800.09500.09501,160,300
13 Sept 20220.08800.09100.08600.08700.08701,380,069
12 Sept 20220.09700.09700.08300.08500.08503,719,478
09 Sept 20220.09600.10000.09000.09900.09901,198,045
08 Sept 20220.10000.10500.09500.09700.09701,676,392
07 Sept 20220.11500.11500.10000.10000.10002,069,711
06 Sept 20220.11000.11500.11000.11500.1150248,045
05 Sept 20220.11500.11500.10500.11250.11251,962,287
02 Sept 20220.12500.12500.11000.11000.1100633,577
01 Sept 20220.12000.13000.11750.12000.12001,004,411
31 Aug 20220.12000.12250.11500.11500.11501,528,077
30 Aug 20220.12500.12500.12000.12000.12001,639,467
29 Aug 20220.13000.13000.12000.12500.12501,055,739
26 Aug 20220.13500.13500.13000.13000.1300146,018
25 Aug 20220.13500.13500.13250.13250.132561,000
24 Aug 20220.13500.14000.13250.13500.1350805,539
23 Aug 20220.14000.14000.13500.13500.135088,509
22 Aug 20220.14000.14500.13500.14500.1450162,605
19 Aug 20220.14000.14000.14000.14000.140086,872
18 Aug 20220.14250.14250.13500.13500.1350563,402
17 Aug 20220.14500.14500.14500.14500.1450605,605
16 Aug 20220.13500.14500.13500.14500.1450197,319
15 Aug 20220.14000.14000.13500.13500.1350129,325
12 Aug 20220.14500.14500.13500.13500.1350923,628
11 Aug 20220.14000.14500.14000.14500.1450481,904
10 Aug 20220.14500.14500.13750.13750.1375507,900
09 Aug 20220.13500.14500.13500.14500.1450695,607
08 Aug 20220.14000.14000.13500.13500.1350243,221
05 Aug 20220.13000.14000.12500.14000.1400987,646
04 Aug 20220.14500.14500.14000.14000.140034,226
03 Aug 20220.14000.14000.14000.14000.140086,104
02 Aug 20220.14000.14000.13500.13750.1375379,015
01 Aug 20220.15500.15500.14000.14000.1400375,918
29 July 20220.15000.15500.14500.15500.1550596,974
28 July 20220.14000.15000.14000.15000.1500725,953
27 July 20220.13500.13500.13000.13500.135033,565
26 July 20220.13500.13500.13250.13500.1350114,179
25 July 20220.14000.14000.13000.13250.1325648,501
22 July 20220.14500.15000.14000.14000.1400457,424
21 July 20220.14500.14500.14000.14500.1450361,320
20 July 20220.13000.14500.13000.14500.14501,372,781
19 July 20220.12500.13250.11500.12500.12508,892,529
18 July 20220.13000.13500.13000.13000.13001,924,856
15 July 20220.15000.15000.12500.12500.12502,777,150
14 July 20220.14000.14750.14000.14500.14501,269,236
13 July 20220.15000.15000.13500.13500.13501,839,876
12 July 20220.16000.16000.14500.14500.1450865,375
11 July 20220.16000.16000.15500.16000.160028,167
08 July 20220.15000.16000.15000.16000.1600207,193
07 July 20220.15500.15500.14750.15000.1500988,795
06 July 20220.16000.16000.15000.15000.1500881,790
05 July 20220.16000.16500.15500.16000.16001,170,388
04 July 20220.15500.15500.15500.15500.1550-
01 July 20220.16000.16000.15000.15500.1550223,528
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...