Rincon Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.027	0.027	0.025	0.025	0.025	1,152,903
2023-12-15	0.030	0.030	0.027	0.027	0.027	170,503
2023-12-14	0.029	0.029	0.027	0.028	0.028	1,612,288
2023-12-13	0.030	0.030	0.026	0.027	0.027	5,230,591
2023-12-12	0.040	0.041	0.036	0.036	0.036	2,246,520
2023-12-11	0.035	0.039	0.035	0.038	0.038	3,140,658
2023-12-08	0.033	0.035	0.033	0.035	0.035	444,412
2023-12-07	0.032	0.033	0.032	0.033	0.033	116,600
2023-12-06	0.031	0.033	0.030	0.033	0.033	614,959
2023-12-05	0.034	0.034	0.030	0.034	0.034	945,201
2023-12-04	0.034	0.035	0.033	0.035	0.035	587,281
2023-12-01	0.031	0.031	0.031	0.031	0.031	449,138
2023-11-30	0.030	0.031	0.030	0.031	0.031	516,493
2023-11-29	0.032	0.032	0.032	0.032	0.032	337,269
2023-11-28	0.032	0.032	0.028	0.030	0.030	2,027,923
2023-11-27	0.035	0.035	0.032	0.032	0.032	1,761,423
2023-11-24	0.032	0.034	0.032	0.034	0.034	707,843
2023-11-23	0.031	0.031	0.031	0.031	0.031	110,000
2023-11-22	0.031	0.031	0.031	0.031	0.031	50,000
2023-11-21	0.033	0.033	0.031	0.031	0.031	671,803
2023-11-20	0.030	0.036	0.030	0.031	0.031	1,844,971
2023-11-17	0.030	0.030	0.030	0.030	0.030	250,000
2023-11-16	0.031	0.031	0.030	0.030	0.030	786,004
2023-11-15	0.033	0.036	0.033	0.033	0.033	555,636
2023-11-14	0.031	0.031	0.029	0.029	0.029	149,335
2023-11-13	0.029	0.029	0.028	0.028	0.028	232,098
2023-11-10	0.028	0.028	0.028	0.028	0.028	1,460,383
2023-11-09	0.028	0.029	0.025	0.028	0.028	1,043,843
2023-11-08	0.027	0.027	0.025	0.025	0.025	20,000
2023-11-07	0.029	0.029	0.028	0.028	0.028	390,006
2023-11-06	0.028	0.028	0.028	0.028	0.028	0
2023-11-03	0.033	0.033	0.028	0.028	0.028	260,000
2023-11-02	0.033	0.033	0.033	0.033	0.033	32,000
2023-11-01	0.030	0.030	0.030	0.030	0.030	210,000
2023-10-31	0.028	0.030	0.027	0.030	0.030	975,226
2023-10-30	0.030	0.033	0.030	0.030	0.030	73,220
2023-10-27	0.030	0.030	0.030	0.030	0.030	266,300
2023-10-26	0.027	0.027	0.027	0.027	0.027	63,460
2023-10-25	0.028	0.028	0.027	0.027	0.027	206,352
2023-10-24	0.028	0.028	0.028	0.028	0.028	1,029,500
2023-10-23	0.030	0.030	0.028	0.029	0.029	608,444
2023-10-20	0.031	0.031	0.030	0.030	0.030	262,501
2023-10-19	0.030	0.030	0.030	0.030	0.030	113,267
2023-10-18	0.033	0.033	0.030	0.030	0.030	258,737
2023-10-17	0.051	0.055	0.033	0.036	0.036	1,983,662
2023-10-16	0.036	0.036	0.036	0.036	0.036	0
2023-10-13	0.036	0.036	0.036	0.036	0.036	0
2023-10-12	0.036	0.036	0.036	0.036	0.036	0
2023-10-11	0.036	0.036	0.036	0.036	0.036	100,000
2023-10-10	0.032	0.032	0.032	0.032	0.032	0
2023-10-09	0.032	0.032	0.032	0.032	0.032	0
2023-10-06	0.032	0.032	0.032	0.032	0.032	0
2023-10-05	0.032	0.032	0.032	0.032	0.032	0
2023-10-04	0.032	0.032	0.032	0.032	0.032	0
2023-10-03	0.033	0.033	0.032	0.032	0.032	72,000
2023-10-02	0.034	0.034	0.034	0.034	0.034	190,697
2023-09-29	0.036	0.036	0.033	0.033	0.033	50,000
2023-09-28	0.032	0.032	0.031	0.031	0.031	300,000
2023-09-27	0.032	0.032	0.032	0.032	0.032	0
2023-09-26	0.033	0.033	0.032	0.032	0.032	104,883

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.