Rumble Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.032	0.033	0.031	0.031	0.031	1,349,569
2025-08-13	0.033	0.033	0.030	0.031	0.031	883,203
2025-08-12	0.032	0.033	0.031	0.033	0.033	1,736,865
2025-08-11	0.032	0.033	0.030	0.033	0.033	1,712,868
2025-08-08	0.029	0.032	0.029	0.031	0.031	769,971
2025-08-07	0.028	0.029	0.028	0.028	0.028	524,861
2025-08-06	0.029	0.029	0.028	0.028	0.028	390,647
2025-08-05	0.027	0.029	0.027	0.028	0.028	2,083,063
2025-08-04	0.025	0.026	0.025	0.026	0.026	30,802
2025-08-01	0.026	0.026	0.025	0.025	0.025	2,556,064
2025-07-31	0.027	0.028	0.027	0.028	0.028	713,005
2025-07-30	0.027	0.027	0.026	0.027	0.027	734,325
2025-07-29	0.029	0.029	0.026	0.027	0.027	1,134,649
2025-07-28	0.032	0.032	0.028	0.030	0.030	1,263,755
2025-07-25	0.032	0.032	0.030	0.030	0.030	1,247,145
2025-07-24	0.032	0.033	0.031	0.032	0.032	1,092,332
2025-07-23	0.034	0.034	0.032	0.033	0.033	1,064,668
2025-07-22	0.033	0.034	0.032	0.032	0.032	1,084,428
2025-07-21	0.027	0.032	0.027	0.032	0.032	4,386,491
2025-07-18	0.027	0.027	0.025	0.027	0.027	241,591
2025-07-17	0.028	0.028	0.025	0.025	0.025	2,031,613
2025-07-16	0.026	0.028	0.026	0.028	0.028	1,507,135
2025-07-15	0.025	0.027	0.025	0.025	0.025	1,715,722
2025-07-14	0.023	0.025	0.023	0.025	0.025	351,959
2025-07-11	0.024	0.024	0.023	0.023	0.023	516,503
2025-07-10	0.024	0.024	0.024	0.024	0.024	455,177
2025-07-09	0.025	0.025	0.024	0.025	0.025	1,300,534
2025-07-08	0.025	0.025	0.024	0.024	0.024	3,773,114
2025-07-07	0.023	0.025	0.023	0.024	0.024	4,823,322
2025-07-04	0.025	0.025	0.023	0.023	0.023	1,798,238
2025-07-03	0.025	0.025	0.024	0.024	0.024	754,040
2025-07-02	0.024	0.025	0.024	0.025	0.025	108,233
2025-07-01	0.023	0.025	0.023	0.025	0.025	962,838
2025-06-30	0.022	0.024	0.022	0.023	0.023	3,293,955
2025-06-27	0.023	0.024	0.022	0.024	0.024	1,193,565
2025-06-26	0.022	0.022	0.022	0.022	0.022	2,728,162
2025-06-25	0.022	0.024	0.022	0.022	0.022	806,507
2025-06-24	0.022	0.022	0.022	0.022	0.022	1,055,377
2025-06-23	0.024	0.024	0.022	0.023	0.023	1,107,949
2025-06-20	0.024	0.024	0.022	0.024	0.024	1,318,641
2025-06-19	0.024	0.024	0.023	0.024	0.024	382,058
2025-06-18	0.023	0.024	0.023	0.024	0.024	1,457,068
2025-06-17	0.023	0.024	0.023	0.023	0.023	1,584,176
2025-06-16	0.024	0.024	0.023	0.024	0.024	575,343
2025-06-13	0.024	0.025	0.024	0.024	0.024	1,140,000
2025-06-12	0.025	0.025	0.023	0.025	0.025	921,356
2025-06-11	0.025	0.026	0.025	0.026	0.026	1,217,894
2025-06-10	0.024	0.025	0.023	0.025	0.025	2,237,872
2025-06-06	0.025	0.026	0.022	0.022	0.022	2,971,346
2025-06-05	0.024	0.026	0.023	0.026	0.026	2,281,488
2025-06-04	0.026	0.026	0.024	0.024	0.024	2,871,823
2025-06-03	0.025	0.025	0.023	0.025	0.025	2,183,980
2025-06-02	0.026	0.026	0.024	0.024	0.024	2,427,283
2025-05-30	0.026	0.026	0.025	0.025	0.025	506,102
2025-05-29	0.026	0.026	0.025	0.025	0.025	126,640
2025-05-28	0.025	0.027	0.025	0.025	0.025	1,757,709
2025-05-27	0.027	0.027	0.025	0.025	0.025	1,802,287
2025-05-26	0.025	0.028	0.025	0.028	0.028	1,670,644
2025-05-23	0.026	0.026	0.025	0.025	0.025	392,980
2025-05-22	0.026	0.027	0.025	0.026	0.026	805,623

← NewerPage 6 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.