Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.015	0.016	0.015	0.016	0.016	465,142
2026-02-05	0.018	0.018	0.015	0.015	0.015	576,868
2026-02-04	0.016	0.018	0.016	0.018	0.018	975,264
2026-02-03	0.017	0.018	0.017	0.018	0.018	796,099
2026-02-02	0.018	0.018	0.017	0.017	0.017	846,785
2026-01-30	0.020	0.020	0.017	0.017	0.017	3,459,559
2026-01-29	0.020	0.021	0.019	0.019	0.019	6,806,432
2026-01-28	0.018	0.021	0.018	0.020	0.020	10,667,457
2026-01-27	0.018	0.019	0.017	0.017	0.017	1,137,342
2026-01-23	0.017	0.017	0.017	0.017	0.017	2,161,241
2026-01-22	0.018	0.018	0.017	0.017	0.017	40,273
2026-01-21	0.018	0.018	0.016	0.017	0.017	1,777,698
2026-01-20	0.017	0.018	0.017	0.018	0.018	237,078
2026-01-19	0.017	0.017	0.017	0.017	0.017	424,460
2026-01-16	0.017	0.018	0.016	0.017	0.017	1,033,606
2026-01-15	0.016	0.017	0.016	0.016	0.016	1,514,644
2026-01-14	0.018	0.018	0.016	0.016	0.016	650,175
2026-01-13	0.018	0.018	0.016	0.017	0.017	3,848,689
2026-01-12	0.017	0.018	0.017	0.017	0.017	2,003,516
2026-01-09	0.016	0.017	0.016	0.017	0.017	929,217
2026-01-08	0.016	0.016	0.015	0.015	0.015	1,374,285
2026-01-07	0.017	0.018	0.016	0.016	0.016	1,262,130
2026-01-06	0.016	0.017	0.016	0.016	0.016	2,373,265
2026-01-05	0.015	0.016	0.015	0.015	0.015	1,030,774
2026-01-02	0.015	0.015	0.014	0.014	0.014	404,196
2025-12-31	0.015	0.015	0.015	0.015	0.015	741,621
2025-12-30	0.015	0.016	0.015	0.015	0.015	698,554
2025-12-29	0.017	0.017	0.016	0.016	0.016	1,579,849
2025-12-24	0.017	0.017	0.017	0.017	0.017	94,007
2025-12-23	0.016	0.017	0.016	0.016	0.016	2,681,410
2025-12-22	0.016	0.017	0.016	0.016	0.016	669,721
2025-12-19	0.016	0.017	0.015	0.016	0.016	4,759,682
2025-12-18	0.015	0.017	0.014	0.014	0.014	7,434,714
2025-12-17	0.014	0.014	0.014	0.014	0.014	0
2025-12-16	0.014	0.014	0.013	0.014	0.014	1,728,229
2025-12-15	0.014	0.014	0.013	0.013	0.013	983,990
2025-12-12	0.013	0.014	0.012	0.014	0.014	1,265,300
2025-12-11	0.014	0.014	0.014	0.014	0.014	72,870
2025-12-10	0.014	0.014	0.014	0.014	0.014	65,696
2025-12-09	0.014	0.014	0.014	0.014	0.014	705,519
2025-12-08	0.015	0.015	0.013	0.013	0.013	1,330,982
2025-12-05	0.015	0.015	0.015	0.015	0.015	159,993
2025-12-04	0.015	0.015	0.015	0.015	0.015	245,238
2025-12-03	0.016	0.016	0.016	0.016	0.016	768,853
2025-12-02	0.016	0.016	0.016	0.016	0.016	140,000
2025-12-01	0.016	0.018	0.016	0.018	0.018	310,226
2025-11-28	0.018	0.018	0.016	0.016	0.016	1,196,196
2025-11-27	0.016	0.018	0.016	0.018	0.018	2,348,406
2025-11-26	0.016	0.016	0.014	0.015	0.015	223,076
2025-11-25	0.015	0.016	0.015	0.016	0.016	486,233
2025-11-24	0.015	0.015	0.015	0.015	0.015	525,402
2025-11-21	0.015	0.015	0.015	0.015	0.015	0
2025-11-20	0.015	0.016	0.015	0.015	0.015	220,708
2025-11-19	0.015	0.015	0.014	0.014	0.014	655,805
2025-11-18	0.015	0.015	0.014	0.014	0.014	2,912,015
2025-11-17	0.017	0.017	0.015	0.015	0.015	2,624,037
2025-11-14	0.017	0.019	0.016	0.017	0.017	11,091,905
2025-11-13	0.016	0.016	0.014	0.014	0.014	1,450,730
2025-11-12	0.016	0.016	0.016	0.016	0.016	0
2025-11-11	0.016	0.017	0.016	0.016	0.016	501,731

← NewerPage 4 of 5 · 255 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.