Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.014	0.014	0.014	0.014	0.014	0
2025-08-15	0.014	0.014	0.014	0.014	0.014	90,428
2025-08-14	0.014	0.014	0.014	0.014	0.014	826,063
2025-08-13	0.014	0.014	0.014	0.014	0.014	0
2025-08-12	0.014	0.014	0.014	0.014	0.014	0
2025-08-11	0.015	0.015	0.014	0.014	0.014	1,706,713
2025-08-08	0.015	0.015	0.014	0.014	0.014	95,167
2025-08-07	0.014	0.015	0.014	0.015	0.015	430,642
2025-08-06	0.014	0.014	0.013	0.014	0.014	1,104,714
2025-08-05	0.014	0.014	0.014	0.014	0.014	27,132
2025-08-04	0.014	0.015	0.014	0.015	0.015	893,996
2025-08-01	0.015	0.015	0.014	0.014	0.014	288,781
2025-07-31	0.015	0.015	0.015	0.015	0.015	150,000
2025-07-30	0.014	0.015	0.014	0.015	0.015	82,044
2025-07-29	0.014	0.015	0.014	0.015	0.015	56,954
2025-07-28	0.015	0.015	0.014	0.014	0.014	940,778
2025-07-25	0.016	0.016	0.016	0.016	0.016	33,400
2025-07-24	0.017	0.017	0.015	0.015	0.015	80,470
2025-07-23	0.016	0.017	0.014	0.017	0.017	1,545,228
2025-07-22	0.016	0.017	0.015	0.015	0.015	1,520,656
2025-07-21	0.018	0.018	0.016	0.016	0.016	1,040,846
2025-07-18	0.016	0.017	0.016	0.017	0.017	2,043,750
2025-07-17	0.015	0.016	0.014	0.015	0.015	2,885,021
2025-07-16	0.015	0.015	0.015	0.015	0.015	70,000
2025-07-15	0.013	0.017	0.013	0.014	0.014	6,529,495
2025-07-14	0.013	0.014	0.013	0.013	0.013	916,522
2025-07-11	0.012	0.012	0.012	0.012	0.012	55,032
2025-07-10	0.013	0.013	0.013	0.013	0.013	100,000
2025-07-09	0.011	0.013	0.011	0.013	0.013	345,550
2025-07-08	0.012	0.012	0.012	0.012	0.012	575,005
2025-07-07	0.012	0.012	0.012	0.012	0.012	31,785
2025-07-04	0.012	0.012	0.012	0.012	0.012	582,608
2025-07-03	0.012	0.012	0.012	0.012	0.012	165,010
2025-07-02	0.012	0.012	0.012	0.012	0.012	863,373
2025-07-01	0.011	0.011	0.011	0.011	0.011	0
2025-06-30	0.011	0.011	0.011	0.011	0.011	819,482
2025-06-27	0.012	0.012	0.012	0.012	0.012	811,503
2025-06-26	0.012	0.013	0.012	0.012	0.012	2,119,699
2025-06-25	0.012	0.012	0.012	0.012	0.012	870,467
2025-06-24	0.012	0.012	0.012	0.012	0.012	97,714
2025-06-23	0.012	0.012	0.012	0.012	0.012	1,045,305
2025-06-20	0.013	0.013	0.013	0.013	0.013	20,000
2025-06-19	0.013	0.013	0.013	0.013	0.013	1,456,786
2025-06-18	0.012	0.012	0.012	0.012	0.012	0
2025-06-17	0.012	0.012	0.012	0.012	0.012	130,178
2025-06-16	0.013	0.013	0.012	0.012	0.012	522,764
2025-06-13	0.012	0.013	0.011	0.013	0.013	404,944
2025-06-12	0.012	0.012	0.012	0.012	0.012	1,522,931
2025-06-11	0.011	0.012	0.011	0.011	0.011	3,211,874
2025-06-10	0.013	0.013	0.010	0.012	0.012	3,631,464
2025-06-06	0.013	0.013	0.013	0.013	0.013	1,555,346
2025-06-05	0.012	0.014	0.012	0.013	0.013	1,139,180
2025-06-04	0.013	0.013	0.012	0.012	0.012	621,056
2025-06-03	0.012	0.013	0.012	0.013	0.013	1,401,180
2025-06-02	0.012	0.013	0.012	0.013	0.013	248,300
2025-05-30	0.012	0.012	0.012	0.012	0.012	180,629
2025-05-29	0.012	0.013	0.012	0.013	0.013	88,000
2025-05-28	0.013	0.013	0.012	0.012	0.012	1,560,567
2025-05-27	0.013	0.013	0.013	0.013	0.013	299,024
2025-05-26	0.013	0.013	0.013	0.013	0.013	171,021

← NewerPage 6 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.