Rumble Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.405	0.415	0.400	0.405	0.405	1,248,456
2022-04-19	0.390	0.405	0.385	0.395	0.395	974,014
2022-04-14	0.400	0.400	0.380	0.390	0.390	653,303
2022-04-13	0.395	0.398	0.390	0.395	0.395	686,057
2022-04-12	0.400	0.400	0.385	0.390	0.390	463,521
2022-04-11	0.410	0.420	0.390	0.400	0.400	810,768
2022-04-08	0.400	0.415	0.395	0.410	0.410	435,312
2022-04-07	0.400	0.410	0.385	0.395	0.395	754,576
2022-04-06	0.400	0.415	0.395	0.400	0.400	770,986
2022-04-05	0.420	0.420	0.390	0.390	0.390	554,280
2022-04-04	0.410	0.430	0.410	0.420	0.420	747,296
2022-04-01	0.415	0.415	0.400	0.405	0.405	845,619
2022-03-31	0.385	0.410	0.385	0.405	0.405	499,108
2022-03-30	0.400	0.400	0.385	0.385	0.385	443,834
2022-03-29	0.400	0.410	0.385	0.395	0.395	2,014,317
2022-03-28	0.430	0.430	0.400	0.400	0.400	710,207
2022-03-25	0.415	0.415	0.405	0.415	0.415	425,322
2022-03-24	0.410	0.430	0.398	0.410	0.410	1,328,635
2022-03-23	0.430	0.433	0.410	0.420	0.420	875,763
2022-03-22	0.420	0.430	0.418	0.425	0.425	395,544
2022-03-21	0.430	0.430	0.415	0.415	0.415	245,224
2022-03-18	0.435	0.435	0.420	0.420	0.420	1,054,966
2022-03-17	0.435	0.450	0.435	0.445	0.445	232,762
2022-03-16	0.430	0.445	0.425	0.425	0.425	444,318
2022-03-15	0.430	0.430	0.415	0.430	0.430	385,294
2022-03-14	0.435	0.445	0.425	0.430	0.430	566,704
2022-03-11	0.450	0.450	0.430	0.435	0.435	744,144
2022-03-10	0.470	0.470	0.445	0.450	0.450	597,565
2022-03-09	0.465	0.480	0.455	0.465	0.465	654,964
2022-03-08	0.455	0.475	0.440	0.440	0.440	817,437
2022-03-07	0.490	0.490	0.460	0.480	0.480	385,757
2022-03-04	0.485	0.490	0.448	0.490	0.490	1,081,853
2022-03-03	0.500	0.520	0.475	0.500	0.500	681,123
2022-03-02	0.450	0.495	0.440	0.495	0.495	1,302,586
2022-03-01	0.420	0.455	0.420	0.445	0.445	570,282
2022-02-28	0.430	0.435	0.415	0.420	0.420	533,580
2022-02-25	0.445	0.465	0.430	0.430	0.430	1,018,422
2022-02-24	0.475	0.480	0.425	0.425	0.425	1,388,524
2022-02-23	0.455	0.480	0.450	0.475	0.475	568,140
2022-02-22	0.500	0.505	0.445	0.450	0.450	1,565,214
2022-02-21	0.500	0.520	0.470	0.500	0.500	1,960,944
2022-02-18	0.460	0.495	0.460	0.495	0.495	1,106,027
2022-02-17	0.485	0.490	0.470	0.470	0.470	605,274
2022-02-16	0.475	0.490	0.470	0.480	0.480	891,241
2022-02-15	0.485	0.498	0.475	0.475	0.475	899,148
2022-02-14	0.510	0.535	0.480	0.485	0.485	1,706,794
2022-02-11	0.545	0.545	0.515	0.515	0.515	1,155,798
2022-02-10	0.535	0.550	0.520	0.550	0.550	1,064,743
2022-02-09	0.560	0.575	0.525	0.535	0.535	1,667,441
2022-02-08	0.550	0.560	0.530	0.560	0.560	1,545,789
2022-02-07	0.550	0.570	0.510	0.540	0.540	2,866,409
2022-02-04	0.485	0.560	0.470	0.550	0.550	4,268,622
2022-02-03	0.480	0.490	0.468	0.480	0.480	1,372,190
2022-02-02	0.445	0.503	0.445	0.470	0.470	3,333,966
2022-02-01	0.430	0.450	0.425	0.450	0.450	2,022,459
2022-01-31	0.430	0.470	0.425	0.425	0.425	5,333,455
2022-01-28	0.375	0.375	0.375	0.375	0.375	0
2022-01-27	0.375	0.375	0.375	0.375	0.375	0
2022-01-25	0.395	0.395	0.330	0.375	0.375	2,325,732
2022-01-24	0.400	0.400	0.385	0.390	0.390	844,207

← NewerPage 20 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.