Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rincon Resources Limited (RCR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
At close: 02:33PM AEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.11000.11000.10000.10000.100068,347
Jun 28, 20220.10500.11500.10000.10000.1000232,468
Jun 27, 20220.11500.11500.10500.11000.110056,238
Jun 24, 20220.13000.13000.13000.13000.1300-
Jun 23, 20220.13000.13000.13000.13000.1300-
Jun 22, 20220.13000.13000.13000.13000.1300-
Jun 21, 20220.13000.13000.13000.13000.1300-
Jun 20, 20220.12000.13000.11500.13000.130094,431
Jun 17, 20220.11500.11500.11500.11500.115026,000
Jun 16, 20220.15000.15000.15000.15000.1500-
Jun 15, 20220.15000.15000.15000.15000.1500-
Jun 14, 20220.15000.15000.15000.15000.1500-
Jun 10, 20220.15000.15000.15000.15000.1500-
Jun 09, 20220.13500.15000.13500.15000.150050,000
Jun 08, 20220.13500.13500.13500.13500.135071,640
Jun 07, 20220.13500.14500.13500.14500.145011,650
Jun 06, 20220.14500.14500.14500.14500.1450-
Jun 03, 20220.14500.14500.14500.14500.14501,850
Jun 02, 20220.13500.13500.13500.13500.1350-
Jun 01, 20220.13500.14000.13000.13500.135063,343
May 31, 20220.14000.14000.14000.14000.1400-
May 30, 20220.15000.15000.14000.14000.140050,020
May 27, 20220.14500.15000.14500.14500.1450289,389
May 26, 20220.14000.16500.14000.15000.1500707,253
May 25, 20220.14000.15000.14000.15000.150037,598
May 24, 20220.13500.13500.13500.13500.1350-
May 23, 20220.13000.13500.13000.13500.135040,020
May 20, 20220.13500.13500.13500.13500.1350-
May 19, 20220.13500.13500.13500.13500.1350-
May 18, 20220.13500.13500.13500.13500.1350-
May 17, 20220.13500.13500.13500.13500.1350-
May 16, 20220.13000.13500.13000.13500.135075,863
May 13, 20220.11500.11500.11000.11000.110019,306
May 12, 20220.11000.11500.11000.11000.1100195,000
May 11, 20220.11000.11000.11000.11000.1100112,863
May 10, 20220.12000.12000.11000.11000.110099,246
May 09, 20220.13000.13000.12000.12000.120030,863
May 06, 20220.13000.13000.13000.13000.1300-
May 05, 20220.14000.14000.13000.13000.130030,786
May 04, 20220.13500.14500.13500.14000.1400102,407
May 03, 20220.13500.13500.13500.13500.135032,333
May 02, 20220.13000.13000.13000.13000.1300-
Apr 29, 20220.12500.13000.12500.13000.130053,500
Apr 28, 20220.13500.13500.13500.13500.135074
Apr 27, 20220.14500.14500.12500.13500.135028,007
Apr 26, 20220.14000.15000.14000.15000.150037,400
Apr 22, 20220.19000.19000.13500.13500.1350529,661
Apr 21, 20220.16500.16500.16500.16500.1650-
Apr 20, 20220.17000.17000.16500.16500.165026,000
Apr 19, 20220.19500.19500.17000.17000.170021,289
Apr 14, 20220.18000.18000.18000.18000.1800-
Apr 13, 20220.17500.18000.17500.18000.180038,389
Apr 12, 20220.16500.16500.16500.16500.1650-
Apr 11, 20220.16500.16500.16500.16500.165032,044
Apr 08, 20220.17000.17000.16500.16500.165045,400
Apr 07, 20220.17500.18000.16500.16500.165051,168
Apr 06, 20220.16000.16000.16000.16000.1600-
Apr 05, 20220.16000.16000.16000.16000.160024,449
Apr 04, 20220.16500.16500.15500.16000.1600218,333
Apr 01, 20220.16500.16500.16500.16500.1650-
Mar 31, 20220.16000.16500.16000.16500.16506,215
Mar 30, 20220.15500.16500.14500.16500.165080,606
Mar 29, 20220.17000.17000.16000.16000.1600100,585
Mar 28, 20220.16500.18500.16500.17000.1700120,410
Mar 25, 20220.15000.15500.15000.15500.155091,125
Mar 24, 20220.14000.14500.14000.14500.145042,190
Mar 23, 20220.13500.13500.13500.13500.1350-
Mar 22, 20220.13500.13500.13500.13500.135012,500
Mar 21, 20220.13500.13500.13500.13500.135010,000
Mar 18, 20220.14500.14500.14500.14500.1450-
Mar 17, 20220.14500.14500.14500.14500.1450-
Mar 16, 20220.14500.14500.14500.14500.14501,332
Mar 15, 20220.14500.14500.13000.13000.130052,330
Mar 14, 20220.15500.16000.15000.15000.150081,377
Mar 11, 20220.15500.15500.15500.15500.1550245
Mar 10, 20220.15500.15500.15500.15500.1550598
Mar 09, 20220.15500.15500.15500.15500.1550-
Mar 08, 20220.15000.15500.15000.15500.1550187,500
Mar 07, 20220.14000.15500.14000.15500.1550337,670
Mar 04, 20220.12750.13500.12750.13500.1350122,315
Mar 03, 20220.11500.12500.11500.12500.125026,734
Mar 02, 20220.11000.11000.11000.11000.110047,513
Mar 01, 20220.10000.11500.10000.11500.115062,465
Feb 28, 20220.12000.12000.10000.10000.1000481,786
Feb 25, 20220.12500.12500.12500.12500.125020,508
Feb 24, 20220.12000.12000.12000.12000.120050,000
Feb 23, 20220.11000.12500.11000.12000.1200132,380
Feb 22, 20220.12000.12000.12000.12000.120011,369
Feb 21, 20220.11000.12500.11000.12000.120084,395
Feb 18, 20220.12500.12500.10500.10500.105055,708
Feb 17, 20220.12500.12500.12500.12500.125012,500
Feb 16, 20220.13000.13500.13000.13500.135075,308
Feb 15, 20220.13500.13500.13000.13000.130046,084
Feb 14, 20220.15000.15000.15000.15000.1500-
Feb 11, 20220.15000.15000.14500.15000.150029,580
Feb 10, 20220.14000.14000.14000.14000.14004,694
Feb 09, 20220.14000.14000.13500.13500.13503,990
Feb 08, 20220.13500.13500.13500.13500.1350-
Feb 07, 20220.13000.13500.13000.13500.135038,037
Feb 04, 20220.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement