Rincon Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.012	0.013	0.012	0.013	0.013	148,250
2026-10-19	0.012	0.013	0.012	0.013	0.013	85,852
2026-10-16	0.012	0.012	0.012	0.012	0.012	307,814
2026-10-15	0.012	0.012	0.011	0.012	0.012	367,471
2026-10-14	0.012	0.013	0.012	0.013	0.013	196,588
2026-10-13	0.012	0.012	0.012	0.012	0.012	1,157,533
2026-10-12	0.012	0.012	0.012	0.012	0.012	0
2026-10-09	0.012	0.012	0.012	0.012	0.012	776,803
2026-10-08	0.013	0.014	0.013	0.013	0.013	626,132
2026-10-07	0.013	0.013	0.013	0.013	0.013	2,006,968
2026-10-06	0.014	0.014	0.014	0.014	0.014	150,714
2026-10-05	0.015	0.015	0.014	0.014	0.014	1,560,141
2026-10-02	0.015	0.015	0.015	0.015	0.015	0
2026-10-01	0.015	0.015	0.015	0.015	0.015	16,000
2026-09-30	0.016	0.016	0.016	0.016	0.016	40,000
2026-09-29	0.016	0.016	0.016	0.016	0.016	0
2026-09-28	0.015	0.016	0.014	0.016	0.016	1,364,391
2026-09-25	0.015	0.015	0.015	0.015	0.015	174,164
2026-09-24	0.015	0.015	0.015	0.015	0.015	247,217
2026-09-23	0.016	0.016	0.015	0.015	0.015	564,051
2026-09-22	0.015	0.016	0.015	0.015	0.015	3,249,826
2026-09-21	0.015	0.015	0.015	0.015	0.015	35,000
2026-09-18	0.015	0.015	0.015	0.015	0.015	355,616
2026-09-17	0.014	0.014	0.014	0.014	0.014	203,770
2026-09-16	0.014	0.014	0.014	0.014	0.014	150,714
2026-09-15	0.014	0.014	0.014	0.014	0.014	233,385
2026-09-14	0.014	0.014	0.014	0.014	0.014	697,007
2026-09-11	0.014	0.014	0.014	0.014	0.014	150,714
2026-09-10	0.014	0.015	0.014	0.015	0.015	283,314
2026-09-09	0.014	0.015	0.014	0.015	0.015	1,695,987
2026-09-08	0.015	0.015	0.015	0.015	0.015	36,002
2026-09-07	0.015	0.015	0.015	0.015	0.015	1,321,749
2026-09-04	0.016	0.016	0.015	0.016	0.016	411,843
2026-09-03	0.016	0.016	0.016	0.016	0.016	325,879
2026-09-02	0.016	0.016	0.016	0.016	0.016	14,976
2026-09-01	0.016	0.016	0.015	0.016	0.016	585,905
2026-08-31	0.016	0.016	0.016	0.016	0.016	254,987
2026-08-28	0.015	0.015	0.015	0.015	0.015	0
2026-08-27	0.015	0.015	0.015	0.015	0.015	0
2026-08-26	0.016	0.016	0.015	0.015	0.015	1,605,746
2026-08-25	0.017	0.017	0.017	0.017	0.017	989,924
2026-08-24	0.019	0.019	0.017	0.017	0.017	121,785
2026-08-21	0.017	0.017	0.017	0.017	0.017	0
2026-08-20	0.017	0.019	0.017	0.017	0.017	1,673,948
2026-08-19	0.017	0.017	0.016	0.016	0.016	168,421
2026-08-18	0.014	0.017	0.014	0.016	0.016	1,607,997
2026-08-17	0.015	0.015	0.015	0.015	0.015	0
2026-08-14	0.015	0.015	0.015	0.015	0.015	94,178
2026-08-13	0.015	0.015	0.015	0.015	0.015	401,879
2026-08-12	0.014	0.014	0.014	0.014	0.014	270,628
2026-08-11	0.013	0.014	0.013	0.014	0.014	1,337,501
2026-08-10	0.015	0.015	0.013	0.014	0.014	3,163,528
2026-08-07	0.015	0.015	0.015	0.015	0.015	685,124
2026-08-06	0.017	0.017	0.016	0.016	0.016	301,660
2026-08-05	0.016	0.020	0.016	0.017	0.017	1,683,935
2026-08-04	0.014	0.017	0.014	0.017	0.017	2,326,671
2026-08-03	0.013	0.013	0.013	0.013	0.013	5,000
2026-07-31	0.013	0.013	0.013	0.013	0.013	6,101
2026-07-30	0.013	0.013	0.013	0.013	0.013	0
2026-07-29	0.013	0.013	0.013	0.013	0.013	35,678

Page 1 of 2 · 66 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.