Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.013	0.013	0.012	0.012	0.012	2,410,682
2024-11-26	0.013	0.014	0.013	0.014	0.014	479,519
2024-11-25	0.013	0.014	0.013	0.013	0.013	643,490
2024-11-22	0.013	0.014	0.013	0.013	0.013	79,400
2024-11-21	0.013	0.013	0.013	0.013	0.013	574,964
2024-11-20	0.013	0.014	0.012	0.013	0.013	1,904,754
2024-11-19	0.014	0.015	0.012	0.014	0.014	4,429,332
2024-11-18	0.015	0.015	0.014	0.014	0.014	2,849,615
2024-11-15	0.015	0.016	0.015	0.016	0.016	2,065,235
2024-11-14	0.016	0.016	0.016	0.016	0.016	298,620
2024-11-13	0.016	0.016	0.016	0.016	0.016	286,815
2024-11-12	0.017	0.017	0.017	0.017	0.017	818,666
2024-11-11	0.016	0.016	0.016	0.016	0.016	317,756
2024-11-08	0.016	0.016	0.016	0.016	0.016	854,455
2024-11-07	0.016	0.016	0.016	0.016	0.016	454,536
2024-11-06	0.017	0.017	0.016	0.016	0.016	286,504
2024-11-05	0.018	0.018	0.016	0.017	0.017	275,019
2024-11-04	0.018	0.018	0.016	0.018	0.018	3,260,697
2024-11-01	0.019	0.019	0.018	0.018	0.018	5,184
2024-10-31	0.018	0.019	0.018	0.019	0.019	882,260
2024-10-30	0.018	0.019	0.018	0.018	0.018	447,522
2024-10-29	0.019	0.019	0.018	0.018	0.018	658,933
2024-10-28	0.019	0.019	0.017	0.019	0.019	3,033,973
2024-10-25	0.019	0.020	0.019	0.019	0.019	2,600,491
2024-10-24	0.020	0.020	0.019	0.019	0.019	429,511
2024-10-23	0.021	0.022	0.018	0.019	0.019	5,558,794
2024-10-22	0.020	0.021	0.020	0.020	0.020	1,643,300
2024-10-21	0.022	0.023	0.020	0.020	0.020	3,983,451
2024-10-18	0.023	0.023	0.022	0.022	0.022	2,631,152
2024-10-17	0.023	0.024	0.022	0.023	0.023	3,473,909
2024-10-16	0.023	0.025	0.023	0.023	0.023	2,707,581
2024-10-15	0.024	0.024	0.023	0.023	0.023	482,994
2024-10-14	0.025	0.025	0.022	0.024	0.024	2,012,818
2024-10-11	0.025	0.025	0.024	0.024	0.024	369,941
2024-10-10	0.025	0.026	0.024	0.024	0.024	3,211,515
2024-10-09	0.024	0.025	0.024	0.025	0.025	415,524
2024-10-08	0.025	0.025	0.024	0.024	0.024	858,699
2024-10-07	0.026	0.026	0.025	0.025	0.025	564,145
2024-10-04	0.025	0.026	0.024	0.026	0.026	2,077,899
2024-10-03	0.026	0.026	0.025	0.026	0.026	1,311,309
2024-10-02	0.028	0.028	0.025	0.026	0.026	5,634,328
2024-10-01	0.026	0.026	0.025	0.025	0.025	1,021,144
2024-09-30	0.027	0.027	0.026	0.026	0.026	1,547,824
2024-09-27	0.029	0.029	0.026	0.026	0.026	2,880,749
2024-09-26	0.023	0.029	0.023	0.029	0.029	7,892,375
2024-09-25	0.023	0.024	0.022	0.023	0.023	2,339,192
2024-09-24	0.025	0.026	0.023	0.023	0.023	3,336,126
2024-09-23	0.023	0.024	0.022	0.024	0.024	1,092,163
2024-09-20	0.023	0.025	0.023	0.024	0.024	2,604,948
2024-09-19	0.024	0.024	0.023	0.023	0.023	2,048,001
2024-09-18	0.025	0.025	0.023	0.023	0.023	2,266,344
2024-09-17	0.026	0.026	0.024	0.025	0.025	1,514,642
2024-09-16	0.026	0.028	0.025	0.025	0.025	5,939,547
2024-09-13	0.027	0.027	0.025	0.025	0.025	1,424,977
2024-09-12	0.025	0.027	0.024	0.026	0.026	2,019,631
2024-09-11	0.025	0.026	0.024	0.024	0.024	2,016,509
2024-09-10	0.025	0.025	0.023	0.025	0.025	1,593,900
2024-09-09	0.024	0.026	0.023	0.024	0.024	1,288,374
2024-09-06	0.027	0.028	0.024	0.024	0.024	2,746,265
2024-09-05	0.026	0.027	0.026	0.027	0.027	980,743

← NewerPage 9 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.