Canada markets closed

Rumble Resources Limited (RTR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0520-0.0030 (-5.45%)
As of 12:44PM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.05400.05400.04800.05200.05201,499,840
May 03, 20240.05800.05800.05300.05500.05503,158,053
May 02, 20240.06000.06200.06000.06100.0610270,039
May 01, 20240.06300.06300.06000.06200.0620580,872
Apr 30, 20240.06400.06600.06300.06600.0660430,687
Apr 29, 20240.06500.06500.05900.06000.06001,721,036
Apr 26, 20240.06600.06800.06600.06800.0680161,111
Apr 24, 20240.06500.06700.06500.06500.065060,652
Apr 23, 20240.06800.06800.06400.06800.06801,622,433
Apr 22, 20240.07100.07100.06800.07000.0700102,075
Apr 19, 20240.06800.07200.06700.07200.0720166,093
Apr 18, 20240.07000.07300.06800.06800.0680508,818
Apr 17, 20240.06900.07000.06900.07000.0700113,360
Apr 16, 20240.07000.07200.07000.07000.0700158,125
Apr 15, 20240.07100.07200.06900.07000.0700581,947
Apr 12, 20240.07300.07300.07000.07100.0710327,460
Apr 11, 20240.06900.07400.06600.07400.07401,013,165
Apr 10, 20240.07400.07400.07000.07000.0700806,203
Apr 09, 20240.07200.07500.07200.07500.0750216,287
Apr 08, 20240.07700.07700.07100.07200.0720628,383
Apr 05, 20240.07600.07800.07500.07800.0780710,825
Apr 04, 20240.07200.07600.07200.07600.0760356,176
Apr 03, 20240.07400.07400.07200.07200.0720282,185
Apr 02, 20240.07100.07400.07100.07200.0720333,905
Mar 28, 20240.07400.07500.07100.07100.0710458,677
Mar 27, 20240.07000.07600.07000.07500.07501,158,748
Mar 26, 20240.06800.07350.06600.07000.0700788,868
Mar 25, 20240.06800.07000.06800.06900.0690160,992
Mar 22, 20240.06800.06800.06800.06800.068060,965
Mar 21, 20240.06900.07000.06800.06800.0680179,934
Mar 20, 20240.07000.07000.06700.06800.0680159,235
Mar 19, 20240.06700.07000.06700.06900.0690167,688
Mar 18, 20240.07200.07200.06600.06600.0660843,395
Mar 15, 20240.07000.07000.06800.06800.0680614,111
Mar 14, 20240.07400.07400.06800.07000.0700266,378
Mar 13, 20240.06800.07300.06800.07300.0730154,904
Mar 12, 20240.07000.07000.06600.06900.06901,000,551
Mar 11, 20240.07200.07200.07000.07000.0700713,995
Mar 08, 20240.07400.07500.07000.07200.0720288,869
Mar 07, 20240.07700.07900.07200.07200.07201,224,624
Mar 06, 20240.07600.07600.07500.07600.0760337,815
Mar 05, 20240.08000.08000.07700.07700.0770911,360
Mar 04, 20240.07300.07900.07300.07700.07701,650,951
Mar 01, 20240.07200.07300.07000.07300.0730366,567
Feb 29, 20240.06900.07100.06500.07100.07108,087,101
Feb 28, 20240.07000.07000.06800.06900.06901,323,117
Feb 27, 20240.07200.07500.07000.07100.07103,023,015
Feb 26, 20240.07100.07200.07000.07000.0700696,077
Feb 23, 20240.07300.07300.07000.07200.0720817,285
Feb 22, 20240.07300.07400.07000.07400.0740121,009
Feb 21, 20240.07200.07400.07000.07000.0700214,504
Feb 20, 20240.07000.07000.06700.06700.0670448,386
Feb 19, 20240.07100.07100.07100.07100.071040,000
Feb 16, 20240.07000.07200.06900.07200.0720384,272
Feb 15, 20240.07200.07300.06800.06800.0680100,454
Feb 14, 20240.07400.07400.06800.06800.068036,257
Feb 13, 20240.07700.07700.07400.07400.0740142,000
Feb 12, 20240.07500.07800.07500.07600.0760224,823
Feb 09, 20240.06400.07400.06400.07400.0740580,391
Feb 08, 20240.06200.06500.06100.06300.0630882,121
Feb 07, 20240.06100.06200.05800.06200.0620357,578
Feb 06, 20240.06000.06200.05700.06200.0620523,650
Feb 05, 20240.06200.06300.06100.06100.0610340,600
Feb 02, 20240.06300.06400.06200.06400.0640613,893
Feb 01, 20240.06600.06600.05900.06100.06101,389,623
Jan 31, 20240.06900.06900.06700.06700.0670172,775
Jan 30, 20240.06600.07000.06600.07000.0700137,296
Jan 29, 20240.07000.07000.06600.06700.0670260,611
Jan 25, 20240.07200.07300.06900.07200.0720317,106
Jan 24, 20240.07100.07500.07000.07300.0730684,457
Jan 23, 20240.07400.07700.07100.07700.0770179,354
Jan 22, 20240.07400.07400.07000.07400.0740470,571
Jan 19, 20240.07800.07800.07400.07400.0740442,492
Jan 18, 20240.07800.07800.07800.07800.0780-
Jan 17, 20240.07800.07800.07700.07800.0780954,641
Jan 16, 20240.07800.08200.07800.08200.0820462,314
Jan 15, 20240.08400.08500.08300.08500.085059,191
Jan 12, 20240.08800.08800.08500.08500.0850299,485
Jan 11, 20240.08800.08900.08700.08900.0890106,966
Jan 10, 20240.08800.08800.08600.08800.0880204,069
Jan 09, 20240.08200.08800.08200.08800.0880133,160
Jan 08, 20240.08500.08500.08000.08100.0810396,610
Jan 05, 20240.08500.08700.08500.08700.0870239,941
Jan 04, 20240.08800.08800.08500.08500.0850203,527
Jan 03, 20240.08800.08800.08400.08800.0880453,627
Jan 02, 20240.08500.08800.08300.08400.0840603,534
Dec 29, 20230.08400.08400.08200.08400.0840206,498
Dec 28, 20230.08200.08700.08000.08400.0840356,304
Dec 27, 20230.08000.08100.07900.08000.080043,276
Dec 22, 20230.07900.08100.07900.08000.080071,758
Dec 21, 20230.07900.08000.07800.07800.0780194,191
Dec 20, 20230.07900.07900.07700.07900.079081,974
Dec 19, 20230.08000.08000.07700.07900.0790997,069
Dec 18, 20230.08000.08000.07900.07900.079061,033
Dec 15, 20230.08000.08100.08000.08000.0800292,757
Dec 14, 20230.07800.08400.07800.08000.0800129,784
Dec 13, 20230.07800.08000.07800.07800.078062,527
Dec 12, 20230.08000.08100.07800.08100.0810690,304
Dec 11, 20230.07800.08000.07800.08000.0800163,708
Dec 08, 20230.08000.08000.07700.07700.0770200,972
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...