Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.013	0.013	0.013	0.013	0.013	35,678
2026-07-28	0.015	0.015	0.015	0.015	0.015	1,977,184
2026-07-27	0.015	0.016	0.015	0.015	0.015	1,094,509
2026-07-24	0.014	0.014	0.014	0.014	0.014	270,031
2026-07-23	0.013	0.015	0.012	0.015	0.015	1,903,121
2026-07-22	0.013	0.014	0.013	0.014	0.014	114,110
2026-07-21	0.013	0.013	0.013	0.013	0.013	592,398
2026-07-20	0.012	0.013	0.012	0.013	0.013	266,927
2026-07-17	0.014	0.014	0.013	0.013	0.013	200,000
2026-07-16	0.015	0.015	0.014	0.014	0.014	1,349,336
2026-07-15	0.014	0.014	0.014	0.014	0.014	230,238
2026-07-14	0.014	0.015	0.014	0.015	0.015	13,878
2026-07-13	0.014	0.017	0.014	0.016	0.016	134,248
2026-07-10	0.014	0.014	0.014	0.014	0.014	81,428
2026-07-09	0.014	0.014	0.014	0.014	0.014	100,000
2026-07-08	0.014	0.014	0.014	0.014	0.014	28,385
2026-07-07	0.016	0.016	0.014	0.014	0.014	672,735
2026-07-06	0.014	0.014	0.014	0.014	0.014	305,555
2026-07-03	0.014	0.014	0.014	0.014	0.014	0
2026-07-02	0.016	0.016	0.014	0.014	0.014	417,584
2026-07-01	0.014	0.015	0.014	0.015	0.015	620,309
2026-06-30	0.016	0.016	0.014	0.014	0.014	2,087,910
2026-06-29	0.016	0.016	0.015	0.015	0.015	233,230
2026-06-26	0.016	0.016	0.015	0.016	0.016	903,791
2026-06-25	0.016	0.016	0.016	0.016	0.016	227,266
2026-06-24	0.016	0.016	0.016	0.016	0.016	1,183,724
2026-06-23	0.017	0.017	0.016	0.016	0.016	1,137,169
2026-06-22	0.016	0.016	0.016	0.016	0.016	10,099
2026-06-19	0.017	0.017	0.017	0.017	0.017	277,787
2026-06-18	0.017	0.017	0.017	0.017	0.017	1,919,697
2026-06-17	0.017	0.017	0.017	0.017	0.017	95,238
2026-06-16	0.017	0.017	0.017	0.017	0.017	10,826
2026-06-15	0.018	0.018	0.017	0.017	0.017	652,863
2026-06-12	0.018	0.018	0.018	0.018	0.018	100,000
2026-06-11	0.018	0.018	0.017	0.017	0.017	980,749
2026-06-10	0.018	0.018	0.018	0.018	0.018	864,409
2026-06-09	0.017	0.018	0.017	0.017	0.017	830,359
2026-06-05	0.017	0.018	0.017	0.017	0.017	758,784
2026-06-04	0.018	0.019	0.017	0.017	0.017	1,139,452
2026-06-03	0.019	0.019	0.017	0.018	0.018	2,971,776
2026-06-02	0.018	0.018	0.018	0.018	0.018	1,657,300
2026-06-01	0.020	0.020	0.018	0.018	0.018	903,919
2026-05-29	0.020	0.020	0.020	0.020	0.020	29,838
2026-05-28	0.021	0.021	0.020	0.020	0.020	1,499,265
2026-05-27	0.021	0.021	0.021	0.021	0.021	115,344
2026-05-26	0.022	0.022	0.021	0.021	0.021	139,529
2026-05-25	0.022	0.022	0.021	0.021	0.021	695,932
2026-05-22	0.021	0.021	0.021	0.021	0.021	691,875
2026-05-21	0.020	0.021	0.020	0.021	0.021	267,597
2026-05-20	0.021	0.021	0.020	0.021	0.021	133,427
2026-05-19	0.022	0.022	0.020	0.021	0.021	2,402,430
2026-05-18	0.021	0.021	0.021	0.021	0.021	1,080,760
2026-05-15	0.020	0.020	0.020	0.020	0.020	155,623
2026-05-14	0.021	0.021	0.020	0.021	0.021	2,496,680
2026-05-13	0.022	0.022	0.020	0.021	0.021	2,862,340
2026-05-12	0.022	0.022	0.022	0.022	0.022	1,462,658
2026-05-11	0.023	0.023	0.020	0.022	0.022	2,156,242
2026-05-08	0.018	0.018	0.018	0.018	0.018	500,000
2026-05-07	0.018	0.018	0.018	0.018	0.018	0
2026-05-06	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 2 of 22 · 1,270 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.