Rumble Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.245	0.245	0.230	0.230	0.230	1,180,069
2022-07-14	0.260	0.260	0.245	0.245	0.245	1,587,107
2022-07-13	0.265	0.270	0.258	0.265	0.265	355,449
2022-07-12	0.265	0.265	0.255	0.260	0.260	442,019
2022-07-11	0.280	0.280	0.260	0.265	0.265	172,409
2022-07-08	0.275	0.280	0.270	0.280	0.280	36,462
2022-07-07	0.290	0.290	0.275	0.275	0.275	188,633
2022-07-06	0.285	0.285	0.280	0.285	0.285	143,702
2022-07-05	0.280	0.280	0.280	0.280	0.280	151,922
2022-07-04	0.280	0.295	0.275	0.280	0.280	329,464
2022-07-01	0.270	0.275	0.265	0.275	0.275	267,168
2022-06-30	0.280	0.280	0.258	0.260	0.260	2,600,939
2022-06-29	0.280	0.280	0.270	0.280	0.280	502,930
2022-06-28	0.290	0.300	0.290	0.300	0.300	389,560
2022-06-27	0.300	0.310	0.290	0.290	0.290	627,764
2022-06-24	0.250	0.300	0.250	0.295	0.295	1,187,409
2022-06-23	0.265	0.270	0.245	0.250	0.250	1,073,781
2022-06-22	0.270	0.275	0.260	0.260	0.260	538,096
2022-06-21	0.280	0.280	0.265	0.270	0.270	415,582
2022-06-20	0.285	0.285	0.258	0.265	0.265	567,416
2022-06-17	0.285	0.300	0.270	0.285	0.285	29,162,736
2022-06-16	0.295	0.295	0.280	0.290	0.290	590,688
2022-06-15	0.285	0.295	0.280	0.295	0.295	453,198
2022-06-14	0.300	0.300	0.280	0.285	0.285	1,106,521
2022-06-10	0.325	0.325	0.305	0.315	0.315	705,557
2022-06-09	0.320	0.330	0.320	0.330	0.330	649,614
2022-06-08	0.320	0.335	0.320	0.325	0.325	164,546
2022-06-07	0.340	0.340	0.315	0.315	0.315	389,851
2022-06-06	0.340	0.350	0.330	0.330	0.330	260,902
2022-06-03	0.345	0.355	0.335	0.350	0.350	346,400
2022-06-02	0.325	0.345	0.310	0.345	0.345	937,751
2022-06-01	0.355	0.355	0.320	0.320	0.320	1,103,242
2022-05-31	0.360	0.360	0.345	0.355	0.355	125,264
2022-05-30	0.365	0.370	0.355	0.355	0.355	274,662
2022-05-27	0.380	0.380	0.365	0.365	0.365	418,285
2022-05-26	0.405	0.405	0.380	0.380	0.380	565,966
2022-05-25	0.400	0.405	0.385	0.400	0.400	548,247
2022-05-24	0.390	0.400	0.383	0.390	0.390	232,272
2022-05-23	0.415	0.415	0.385	0.390	0.390	563,524
2022-05-20	0.335	0.410	0.325	0.410	0.410	993,844
2022-05-19	0.310	0.340	0.300	0.335	0.335	973,197
2022-05-18	0.340	0.340	0.315	0.320	0.320	338,544
2022-05-17	0.320	0.345	0.310	0.345	0.345	321,875
2022-05-16	0.325	0.330	0.315	0.320	0.320	392,437
2022-05-13	0.310	0.320	0.310	0.320	0.320	947,443
2022-05-12	0.335	0.345	0.300	0.300	0.300	2,077,488
2022-05-11	0.345	0.350	0.335	0.335	0.335	288,752
2022-05-10	0.355	0.355	0.330	0.350	0.350	668,184
2022-05-09	0.360	0.360	0.345	0.360	0.360	532,341
2022-05-06	0.365	0.365	0.360	0.360	0.360	348,309
2022-05-05	0.380	0.380	0.365	0.365	0.365	421,704
2022-05-04	0.395	0.410	0.360	0.380	0.380	1,291,407
2022-05-03	0.385	0.395	0.375	0.395	0.395	505,158
2022-05-02	0.380	0.380	0.360	0.380	0.380	799,084
2022-04-29	0.365	0.380	0.360	0.375	0.375	727,186
2022-04-28	0.380	0.385	0.360	0.365	0.365	536,866
2022-04-27	0.370	0.385	0.360	0.365	0.365	758,762
2022-04-26	0.380	0.380	0.360	0.375	0.375	813,805
2022-04-22	0.390	0.390	0.380	0.380	0.380	652,753
2022-04-21	0.405	0.405	0.385	0.390	0.390	628,227

← NewerPage 19 of 22 · 1,265 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.