Rumble Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.410	0.415	0.390	0.390	0.390	1,424,214
2022-01-20	0.410	0.410	0.400	0.405	0.405	1,201,083
2022-01-19	0.400	0.405	0.390	0.390	0.390	601,136
2022-01-18	0.400	0.408	0.385	0.400	0.400	892,100
2022-01-17	0.410	0.420	0.390	0.390	0.390	550,340
2022-01-14	0.405	0.410	0.400	0.410	0.410	357,388
2022-01-13	0.390	0.405	0.385	0.405	0.405	729,001
2022-01-12	0.395	0.400	0.385	0.390	0.390	883,401
2022-01-11	0.400	0.405	0.390	0.390	0.390	578,851
2022-01-10	0.410	0.410	0.395	0.395	0.395	237,573
2022-01-07	0.405	0.410	0.395	0.410	0.410	463,544
2022-01-06	0.410	0.420	0.395	0.405	0.405	491,841
2022-01-05	0.405	0.420	0.405	0.420	0.420	390,240
2022-01-04	0.415	0.425	0.405	0.405	0.405	544,677
2021-12-31	0.420	0.430	0.415	0.415	0.415	412,946
2021-12-30	0.430	0.450	0.410	0.420	0.420	1,476,945
2021-12-29	0.410	0.430	0.405	0.430	0.430	799,160
2021-12-24	0.390	0.415	0.385	0.415	0.415	376,212
2021-12-23	0.385	0.390	0.375	0.390	0.390	465,174
2021-12-22	0.395	0.395	0.375	0.375	0.375	347,793
2021-12-21	0.380	0.400	0.370	0.380	0.380	1,743,796
2021-12-20	0.380	0.385	0.365	0.365	0.365	652,474
2021-12-17	0.375	0.400	0.375	0.375	0.375	854,193
2021-12-16	0.365	0.375	0.360	0.370	0.370	254,179
2021-12-15	0.380	0.380	0.360	0.360	0.360	1,093,180
2021-12-14	0.360	0.385	0.360	0.375	0.375	2,403,117
2021-12-13	0.420	0.430	0.390	0.390	0.390	1,369,171
2021-12-10	0.410	0.415	0.400	0.415	0.415	777,426
2021-12-09	0.400	0.410	0.398	0.410	0.410	1,173,960
2021-12-08	0.405	0.405	0.385	0.400	0.400	1,409,920
2021-12-07	0.410	0.410	0.390	0.400	0.400	1,664,890
2021-12-06	0.430	0.435	0.395	0.400	0.400	1,701,566
2021-12-03	0.425	0.435	0.415	0.425	0.425	640,805
2021-12-02	0.425	0.425	0.415	0.415	0.415	714,789
2021-12-01	0.440	0.440	0.420	0.430	0.430	846,240
2021-11-30	0.430	0.460	0.423	0.440	0.440	2,799,967
2021-11-29	0.398	0.430	0.398	0.420	0.420	1,393,673
2021-11-26	0.390	0.415	0.385	0.385	0.385	1,411,351
2021-11-25	0.400	0.400	0.380	0.390	0.390	819,765
2021-11-24	0.420	0.425	0.390	0.395	0.395	2,448,181
2021-11-23	0.430	0.435	0.415	0.425	0.425	743,934
2021-11-22	0.420	0.435	0.420	0.425	0.425	779,685
2021-11-19	0.420	0.420	0.410	0.420	0.420	869,064
2021-11-18	0.425	0.425	0.410	0.420	0.420	1,312,692
2021-11-17	0.425	0.435	0.425	0.425	0.425	614,283
2021-11-16	0.445	0.445	0.425	0.425	0.425	1,290,780
2021-11-15	0.445	0.450	0.440	0.445	0.445	624,336
2021-11-12	0.445	0.455	0.430	0.430	0.430	1,132,662
2021-11-11	0.445	0.445	0.430	0.440	0.440	772,887
2021-11-10	0.445	0.450	0.430	0.445	0.445	1,742,579
2021-11-09	0.435	0.450	0.430	0.445	0.445	1,126,554
2021-11-08	0.430	0.440	0.430	0.435	0.435	502,323
2021-11-05	0.440	0.445	0.420	0.425	0.425	1,863,372
2021-11-04	0.450	0.450	0.435	0.440	0.440	1,015,066
2021-11-03	0.460	0.460	0.445	0.450	0.450	918,457
2021-11-02	0.470	0.475	0.445	0.465	0.465	1,818,687
2021-11-01	0.465	0.495	0.460	0.480	0.480	2,071,491
2021-10-29	0.450	0.465	0.440	0.450	0.450	709,337
2021-10-28	0.440	0.440	0.415	0.430	0.430	1,703,647
2021-10-27	0.455	0.455	0.435	0.440	0.440	590,351

← NewerPage 21 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.