Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.018	0.018	0.018	0.018	0.018	250,000
2026-05-04	0.018	0.018	0.018	0.018	0.018	1,793,759
2026-05-01	0.018	0.018	0.018	0.018	0.018	6,665,383
2026-04-30	0.016	0.017	0.016	0.017	0.017	1,144,099
2026-04-29	0.016	0.017	0.016	0.016	0.016	510,841
2026-04-28	0.017	0.017	0.016	0.016	0.016	516,398
2026-04-27	0.017	0.017	0.017	0.017	0.017	36,725
2026-04-24	0.016	0.016	0.016	0.016	0.016	32,777
2026-04-23	0.017	0.017	0.016	0.016	0.016	303,640
2026-04-22	0.018	0.018	0.017	0.017	0.017	65,527
2026-04-21	0.017	0.017	0.017	0.017	0.017	271,454
2026-04-20	0.018	0.018	0.016	0.016	0.016	579,753
2026-04-17	0.017	0.018	0.016	0.017	0.017	2,541,054
2026-04-16	0.018	0.018	0.018	0.018	0.018	28,780
2026-04-15	0.017	0.019	0.017	0.019	0.019	553,275
2026-04-14	0.017	0.017	0.017	0.017	0.017	251,974
2026-04-13	0.016	0.017	0.016	0.016	0.016	125,115
2026-04-10	0.018	0.018	0.017	0.017	0.017	313,382
2026-04-09	0.018	0.018	0.018	0.018	0.018	155,000
2026-04-08	0.019	0.019	0.018	0.019	0.019	1,105,748
2026-04-07	0.017	0.019	0.017	0.019	0.019	553,460
2026-04-02	0.017	0.018	0.017	0.018	0.018	960,719
2026-04-01	0.018	0.018	0.017	0.017	0.017	595,761
2026-03-31	0.017	0.017	0.017	0.017	0.017	0
2026-03-30	0.017	0.017	0.017	0.017	0.017	179,815
2026-03-27	0.017	0.017	0.017	0.017	0.017	40,000
2026-03-26	0.017	0.017	0.017	0.017	0.017	266,206
2026-03-25	0.017	0.018	0.017	0.017	0.017	293,730
2026-03-24	0.016	0.016	0.016	0.016	0.016	254,290
2026-03-23	0.017	0.017	0.015	0.015	0.015	2,573,828
2026-03-20	0.017	0.018	0.016	0.018	0.018	1,942,164
2026-03-19	0.018	0.018	0.018	0.018	0.018	479,465
2026-03-18	0.020	0.020	0.018	0.018	0.018	656,041
2026-03-17	0.019	0.019	0.019	0.019	0.019	0
2026-03-16	0.019	0.019	0.019	0.019	0.019	52,670
2026-03-13	0.019	0.019	0.019	0.019	0.019	882,182
2026-03-12	0.020	0.020	0.017	0.018	0.018	3,676,669
2026-03-11	0.020	0.020	0.020	0.020	0.020	859,223
2026-03-10	0.020	0.020	0.019	0.019	0.019	163,741
2026-03-09	0.022	0.022	0.019	0.019	0.019	2,762,784
2026-03-06	0.019	0.022	0.019	0.021	0.021	2,689,320
2026-03-05	0.020	0.020	0.019	0.019	0.019	1,066,558
2026-03-04	0.021	0.021	0.020	0.020	0.020	745,831
2026-03-03	0.021	0.022	0.021	0.021	0.021	4,310,594
2026-03-02	0.018	0.021	0.018	0.021	0.021	11,607,908
2026-02-27	0.016	0.016	0.016	0.016	0.016	0
2026-02-26	0.016	0.016	0.016	0.016	0.016	0
2026-02-25	0.017	0.017	0.016	0.016	0.016	476,766
2026-02-24	0.017	0.018	0.017	0.018	0.018	1,128,755
2026-02-23	0.017	0.018	0.016	0.018	0.018	490,068
2026-02-20	0.016	0.017	0.016	0.016	0.016	332,626
2026-02-19	0.017	0.017	0.016	0.016	0.016	1,041,008
2026-02-18	0.015	0.016	0.015	0.016	0.016	1,159,369
2026-02-17	0.016	0.016	0.016	0.016	0.016	598,600
2026-02-16	0.017	0.017	0.017	0.017	0.017	358,866
2026-02-13	0.016	0.016	0.016	0.016	0.016	743,648
2026-02-12	0.016	0.016	0.016	0.016	0.016	71,198
2026-02-11	0.016	0.016	0.016	0.016	0.016	123,727
2026-02-10	0.016	0.016	0.015	0.015	0.015	32,000
2026-02-09	0.016	0.016	0.015	0.015	0.015	210,847

← NewerPage 3 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.