Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.013	0.014	0.013	0.014	0.014	870,000
2025-05-22	0.013	0.014	0.013	0.014	0.014	1,537,780
2025-05-21	0.013	0.013	0.013	0.013	0.013	339,199
2025-05-20	0.013	0.013	0.013	0.013	0.013	122,220
2025-05-19	0.014	0.014	0.013	0.014	0.014	87,127
2025-05-16	0.014	0.014	0.014	0.014	0.014	2,229
2025-05-15	0.013	0.013	0.013	0.013	0.013	0
2025-05-14	0.013	0.013	0.013	0.013	0.013	18,000
2025-05-13	0.014	0.014	0.013	0.013	0.013	340,599
2025-05-12	0.014	0.014	0.013	0.013	0.013	251,790
2025-05-09	0.013	0.014	0.013	0.014	0.014	232,294
2025-05-08	0.013	0.014	0.013	0.014	0.014	229,144
2025-05-07	0.013	0.014	0.013	0.014	0.014	202,781
2025-05-06	0.013	0.014	0.013	0.014	0.014	233,206
2025-05-05	0.014	0.014	0.013	0.013	0.013	313,846
2025-05-02	0.014	0.014	0.014	0.014	0.014	7,065
2025-05-01	0.013	0.013	0.013	0.013	0.013	732,026
2025-04-30	0.013	0.013	0.013	0.013	0.013	129,558
2025-04-29	0.014	0.014	0.012	0.012	0.012	2,873,383
2025-04-28	0.013	0.014	0.013	0.014	0.014	438,010
2025-04-24	0.013	0.013	0.013	0.013	0.013	0
2025-04-23	0.012	0.013	0.012	0.013	0.013	138,723
2025-04-22	0.013	0.013	0.012	0.012	0.012	1,435,505
2025-04-17	0.013	0.013	0.012	0.013	0.013	440,333
2025-04-16	0.013	0.013	0.013	0.013	0.013	372,590
2025-04-15	0.014	0.014	0.013	0.013	0.013	1,454,789
2025-04-14	0.013	0.013	0.012	0.012	0.012	100,000
2025-04-11	0.013	0.014	0.013	0.013	0.013	1,029,201
2025-04-10	0.013	0.013	0.013	0.013	0.013	505,000
2025-04-09	0.013	0.013	0.012	0.012	0.012	476,131
2025-04-08	0.013	0.014	0.013	0.013	0.013	338,440
2025-04-07	0.013	0.013	0.012	0.012	0.012	2,210,079
2025-04-04	0.015	0.015	0.014	0.014	0.014	612,731
2025-04-03	0.015	0.015	0.014	0.015	0.015	459,676
2025-04-02	0.015	0.016	0.014	0.014	0.014	1,362,971
2025-04-01	0.013	0.014	0.013	0.014	0.014	360,561
2025-03-31	0.014	0.014	0.014	0.014	0.014	210,713
2025-03-28	0.015	0.015	0.015	0.015	0.015	327,274
2025-03-27	0.013	0.015	0.013	0.015	0.015	520,000
2025-03-26	0.013	0.013	0.013	0.013	0.013	136,000
2025-03-25	0.013	0.013	0.013	0.013	0.013	274,752
2025-03-24	0.013	0.013	0.013	0.013	0.013	261,412
2025-03-21	0.013	0.013	0.013	0.013	0.013	361,815
2025-03-20	0.013	0.014	0.013	0.014	0.014	192,896
2025-03-19	0.014	0.014	0.014	0.014	0.014	0
2025-03-18	0.012	0.015	0.012	0.014	0.014	2,657,793
2025-03-17	0.012	0.012	0.012	0.012	0.012	289,273
2025-03-14	0.012	0.012	0.012	0.012	0.012	1,117,919
2025-03-13	0.012	0.012	0.012	0.012	0.012	276,770
2025-03-12	0.012	0.012	0.012	0.012	0.012	2,794,498
2025-03-11	0.011	0.011	0.011	0.011	0.011	120,000
2025-03-10	0.011	0.012	0.011	0.012	0.012	131,167
2025-03-07	0.011	0.011	0.011	0.011	0.011	120,000
2025-03-06	0.012	0.012	0.012	0.012	0.012	292,400
2025-03-05	0.011	0.012	0.011	0.012	0.012	3,782,857
2025-03-04	0.011	0.011	0.011	0.011	0.011	140,640
2025-03-03	0.011	0.011	0.011	0.011	0.011	6,186
2025-02-28	0.012	0.012	0.010	0.011	0.011	8,401,326
2025-02-27	0.014	0.014	0.013	0.013	0.013	1,773,352
2025-02-26	0.013	0.013	0.013	0.013	0.013	365,999

← NewerPage 7 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.