Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.015	0.016	0.015	0.016	0.016	74,927
2025-11-07	0.016	0.016	0.015	0.015	0.015	657,821
2025-11-06	0.015	0.016	0.015	0.016	0.016	104,472
2025-11-05	0.015	0.015	0.015	0.015	0.015	985,415
2025-11-04	0.015	0.015	0.015	0.015	0.015	522,900
2025-11-03	0.015	0.016	0.015	0.015	0.015	1,543,341
2025-10-31	0.015	0.015	0.014	0.015	0.015	1,260,927
2025-10-30	0.014	0.015	0.014	0.015	0.015	1,022,045
2025-10-29	0.017	0.017	0.013	0.014	0.014	4,976,864
2025-10-28	0.018	0.018	0.016	0.016	0.016	2,258,313
2025-10-27	0.019	0.019	0.019	0.019	0.019	76,531
2025-10-24	0.019	0.019	0.019	0.019	0.019	179,091
2025-10-23	0.019	0.019	0.019	0.019	0.019	0
2025-10-22	0.019	0.019	0.017	0.019	0.019	763,089
2025-10-21	0.020	0.021	0.019	0.019	0.019	2,398,688
2025-10-20	0.019	0.020	0.019	0.020	0.020	788,055
2025-10-17	0.021	0.022	0.019	0.019	0.019	2,860,799
2025-10-16	0.021	0.022	0.021	0.021	0.021	1,242,350
2025-10-15	0.019	0.021	0.019	0.021	0.021	1,698,722
2025-10-14	0.019	0.019	0.019	0.019	0.019	40,000
2025-10-13	0.018	0.020	0.018	0.018	0.018	869,102
2025-10-10	0.020	0.021	0.018	0.020	0.020	2,280,295
2025-10-09	0.022	0.024	0.020	0.021	0.021	3,619,332
2025-10-08	0.022	0.023	0.020	0.022	0.022	1,418,345
2025-10-07	0.024	0.025	0.023	0.023	0.023	2,120,911
2025-10-06	0.021	0.024	0.021	0.024	0.024	3,161,213
2025-10-03	0.021	0.021	0.020	0.020	0.020	1,394,425
2025-10-02	0.021	0.021	0.020	0.020	0.020	791,714
2025-10-01	0.021	0.022	0.021	0.022	0.022	393,528
2025-09-30	0.018	0.021	0.018	0.021	0.021	1,408,747
2025-09-29	0.020	0.020	0.018	0.018	0.018	945,649
2025-09-26	0.019	0.020	0.019	0.020	0.020	255,948
2025-09-25	0.020	0.020	0.018	0.019	0.019	790,279
2025-09-24	0.020	0.021	0.019	0.020	0.020	1,074,253
2025-09-23	0.020	0.021	0.020	0.020	0.020	1,127,604
2025-09-22	0.019	0.021	0.019	0.020	0.020	2,750,327
2025-09-19	0.017	0.019	0.017	0.018	0.018	754,798
2025-09-18	0.017	0.017	0.017	0.017	0.017	65,411
2025-09-17	0.017	0.017	0.016	0.017	0.017	1,976,262
2025-09-16	0.017	0.018	0.017	0.017	0.017	821,108
2025-09-15	0.018	0.018	0.017	0.017	0.017	131,173
2025-09-12	0.019	0.019	0.018	0.018	0.018	516,116
2025-09-11	0.017	0.017	0.017	0.017	0.017	178,357
2025-09-10	0.019	0.019	0.017	0.017	0.017	283,500
2025-09-09	0.019	0.019	0.018	0.018	0.018	1,281,060
2025-09-08	0.021	0.021	0.018	0.019	0.019	2,231,943
2025-09-05	0.021	0.021	0.020	0.021	0.021	2,138,460
2025-09-04	0.019	0.022	0.019	0.021	0.021	13,068,251
2025-09-03	0.015	0.017	0.015	0.017	0.017	6,586,475
2025-09-02	0.013	0.015	0.013	0.015	0.015	803,722
2025-09-01	0.013	0.014	0.013	0.013	0.013	177,140
2025-08-29	0.013	0.014	0.013	0.014	0.014	1,985,580
2025-08-28	0.013	0.013	0.013	0.013	0.013	383,280
2025-08-27	0.014	0.014	0.013	0.013	0.013	495,980
2025-08-26	0.014	0.014	0.014	0.014	0.014	348,888
2025-08-25	0.014	0.014	0.013	0.013	0.013	613,810
2025-08-22	0.014	0.015	0.014	0.014	0.014	394,669
2025-08-21	0.015	0.015	0.014	0.014	0.014	162,800
2025-08-20	0.015	0.015	0.015	0.015	0.015	294,697
2025-08-19	0.015	0.015	0.014	0.014	0.014	100,328

← NewerPage 5 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.