Is your landlord putting up your rent?

Here's what you need to know

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3580

+0.0080

(+2.29%)

As of 08:32AM GMT. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.3500	0.3580	0.3308	0.3580	0.3580	1,017,601
07 Feb 2023	0.3500	0.3700	0.3300	0.3500	0.3500	4,114,047
06 Feb 2023	0.3350	0.3700	0.3100	0.3500	0.3500	12,037,316
03 Feb 2023	0.2850	0.3950	0.2910	0.3350	0.3350	37,465,269
02 Feb 2023	0.2850	0.2990	0.2700	0.2850	0.2850	2,286,697
01 Feb 2023	0.2800	0.3000	0.2600	0.2850	0.2850	3,289,045
31 Jan 2023	0.2800	0.3000	0.2800	0.2800	0.2800	2,903,611
30 Jan 2023	0.2700	0.3000	0.2750	0.2800	0.2800	6,141,541
27 Jan 2023	0.2830	0.2900	0.2550	0.2700	0.2700	12,423,847
26 Jan 2023	0.2900	0.3000	0.2750	0.2830	0.2830	6,544,666
25 Jan 2023	0.2900	0.2920	0.2800	0.2900	0.2900	860,839
24 Jan 2023	0.2880	0.3000	0.2800	0.2900	0.2900	2,221,734
23 Jan 2023	0.2880	0.3000	0.2750	0.2880	0.2880	3,108,652
20 Jan 2023	0.2750	0.3000	0.2750	0.2880	0.2880	7,484,614
19 Jan 2023	0.2600	0.2870	0.2500	0.2750	0.2750	7,762,711
18 Jan 2023	0.2850	0.2800	0.2500	0.2600	0.2600	3,906,591
17 Jan 2023	0.2850	0.2950	0.2700	0.2850	0.2850	2,114,746
16 Jan 2023	0.2850	0.3000	0.2700	0.2850	0.2850	354,672
13 Jan 2023	0.2850	0.3000	0.2830	0.2850	0.2850	2,673,059
12 Jan 2023	0.2750	0.3000	0.2500	0.2850	0.2850	8,447,339
11 Jan 2023	0.2850	0.3000	0.2500	0.2750	0.2750	1,124,133
10 Jan 2023	0.2850	0.2990	0.2700	0.2850	0.2850	176,181
09 Jan 2023	0.2850	0.3180	0.2700	0.2850	0.2850	2,393,714
06 Jan 2023	0.2850	0.3000	0.2700	0.2850	0.2850	4,470,894
05 Jan 2023	0.2850	0.3000	0.2700	0.2850	0.2850	1,193,121
04 Jan 2023	0.2850	0.3000	0.2700	0.2850	0.2850	5,351,802
03 Jan 2023	0.3100	0.3500	0.2700	0.2850	0.2850	3,193,451
30 Dec 2022	0.3100	0.3050	0.2780	0.3100	0.3100	8,331,455
29 Dec 2022	0.3100	0.3500	0.2700	0.3100	0.3100	365,181
28 Dec 2022	0.3100	0.3500	0.2700	0.3100	0.3100	5,293,391
23 Dec 2022	0.3100	0.2900	0.2780	0.3100	0.3100	625,091
22 Dec 2022	0.3100	0.3500	0.2760	0.3100	0.3100	383,791
21 Dec 2022	0.3100	0.3500	0.2700	0.3100	0.3100	270,010
20 Dec 2022	0.3100	0.3500	0.2700	0.3100	0.3100	960,283
19 Dec 2022	0.2850	0.3500	0.2500	0.3100	0.3100	17,575,404
16 Dec 2022	0.3250	0.3160	0.2560	0.2850	0.2850	20,480,033
15 Dec 2022	0.4250	0.4500	0.3000	0.3250	0.3250	13,679,102
14 Dec 2022	0.3850	0.3510	0.3500	0.3850	0.3850	25,165
13 Dec 2022	0.3850	0.3710	0.3500	0.3850	0.3850	2,434,442
12 Dec 2022	0.3600	0.3350	0.3350	0.3600	0.3600	910
09 Dec 2022	0.3600	0.4000	0.3200	0.3600	0.3600	2,796,231
08 Dec 2022	0.3600	0.3310	0.3200	0.3600	0.3600	1,023,682
07 Dec 2022	0.3750	0.3730	0.3200	0.3600	0.3600	1,789,092
06 Dec 2022	0.3750	0.3800	0.3500	0.3800	0.3800	572,370
05 Dec 2022	0.3750	0.3580	0.3500	0.3750	0.3750	1,927,783
02 Dec 2022	0.3600	0.4000	0.3500	0.3750	0.3750	3,572,180
01 Dec 2022	0.3500	0.4000	0.3200	0.3600	0.3600	3,065,268
30 Nov 2022	0.3500	0.3800	0.3230	0.3500	0.3500	214,484
29 Nov 2022	0.3500	0.3800	0.3200	0.3500	0.3500	739,921
28 Nov 2022	0.3700	0.4000	0.3280	0.3500	0.3500	1,891,495
25 Nov 2022	0.3600	0.4000	0.3260	0.3700	0.3700	2,835,545
24 Nov 2022	0.3550	0.3600	0.3310	0.3600	0.3600	7,490,093
23 Nov 2022	0.3750	0.3680	0.3550	0.3550	0.3550	4,451,773
22 Nov 2022	0.3850	0.4000	0.3500	0.3750	0.3750	259,677
21 Nov 2022	0.3750	0.4000	0.3600	0.3750	0.3750	2,769,419
18 Nov 2022	0.3650	0.4200	0.3650	0.3750	0.3750	16,482,500
17 Nov 2022	0.3650	0.3780	0.3500	0.3650	0.3650	200,622
16 Nov 2022	0.3650	0.3800	0.3670	0.3650	0.3650	23,346
15 Nov 2022	0.4150	0.3810	0.3500	0.3650	0.3650	4,686,023
14 Nov 2022	0.4250	0.4500	0.3800	0.4150	0.4150	1,997,396
11 Nov 2022	0.4250	0.4200	0.4000	0.4250	0.4250	10,823,902
10 Nov 2022	0.4250	0.4250	0.4000	0.4250	0.4250	4,078,393
09 Nov 2022	0.3850	0.4480	0.3790	0.4250	0.4250	5,983,748
08 Nov 2022	0.3850	0.4200	0.3650	0.3850	0.3850	5,684,777
07 Nov 2022	0.3850	0.4200	0.3650	0.3850	0.3850	2,084,608
04 Nov 2022	0.3650	0.3900	0.3630	0.3850	0.3850	4,105,583
03 Nov 2022	0.3600	0.3700	0.3580	0.3650	0.3650	2,405,042
02 Nov 2022	0.4000	0.4070	0.3700	0.3600	0.3600	616,669
01 Nov 2022	0.4000	0.4140	0.3850	0.4000	0.4000	8,252,352
31 Oct 2022	0.4000	0.4500	0.3760	0.4000	0.4000	12,595,191
28 Oct 2022	0.4000	0.4300	0.3500	0.4000	0.4000	523,731
27 Oct 2022	0.4000	0.4500	0.3610	0.4000	0.4000	2,093,350
26 Oct 2022	0.4000	0.4500	0.3680	0.4000	0.4000	873,850
25 Oct 2022	0.4000	0.4500	0.3660	0.4000	0.4000	48,543
24 Oct 2022	0.3750	0.4500	0.3960	0.4000	0.4000	405,000
21 Oct 2022	0.4000	0.3960	0.3510	0.3750	0.3750	7,572,727
20 Oct 2022	0.4000	0.3700	0.3500	0.4000	0.4000	98,048
19 Oct 2022	0.4000	0.4150	0.3500	0.4000	0.4000	885,275
18 Oct 2022	0.3750	0.4500	0.3500	0.4000	0.4000	16,039,698
17 Oct 2022	0.3750	0.4000	0.3500	0.3750	0.3750	364,915
14 Oct 2022	0.3750	0.4000	0.3500	0.3750	0.3750	4,985,468
13 Oct 2022	0.3500	0.4000	0.3690	0.3750	0.3750	1,425,076
12 Oct 2022	0.3500	0.3750	0.3000	0.3500	0.3500	553,729
11 Oct 2022	0.3500	0.4000	0.3320	0.3500	0.3500	11,319,807
10 Oct 2022	0.3500	0.3650	0.3000	0.3500	0.3500	163,392
07 Oct 2022	0.3500	0.3650	0.3320	0.3500	0.3500	12,245
06 Oct 2022	0.3500	0.3650	0.3000	0.3500	0.3500	601,203
05 Oct 2022	0.3750	0.3800	0.3250	0.3500	0.3500	6,213,423
04 Oct 2022	0.3750	0.4000	0.3500	0.3750	0.3750	1,090,710
03 Oct 2022	0.3750	0.4000	0.3510	0.3750	0.3750	1,263,282
30 Sept 2022	0.3750	0.3850	0.3500	0.3700	0.3700	2,709,664
29 Sept 2022	0.3750	0.3740	0.3500	0.3750	0.3750	2,972,734
28 Sept 2022	0.3750	0.3900	0.3510	0.3750	0.3750	7,379,483
27 Sept 2022	0.3750	0.3980	0.3490	0.3750	0.3750	8,589,530
26 Sept 2022	0.3750	0.3980	0.3620	0.3850	0.3850	9,687,689
23 Sept 2022	0.4250	0.4200	0.3620	0.3750	0.3750	24,670,261
22 Sept 2022	0.4500	0.4440	0.4000	0.4250	0.4250	27,984,166
21 Sept 2022	0.5000	0.5000	0.4510	0.5000	0.5000	7,486,285
20 Sept 2022	0.5000	0.5190	0.4500	0.5000	0.5000	1,041,069
16 Sept 2022	0.5000	0.4890	0.4590	0.5000	0.5000	2,054,248
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,913.11+48.40(+0.62%)

FTSE 25020,341.08+152.08(+0.75%)

AIM881.46+2.33(+0.27%)

GBP/EUR1.1236+0.0006(+0.06%)

GBP/USD1.2082+0.0030(+0.2477%)

BTC-GBP19,197.42+163.17(+0.86%)

Is your landlord putting up your rent?

Red Rock Resources plc (RRR.L)

FTSE 100
7,913.11
+48.40(+0.62%)

FTSE 250
20,341.08
+152.08(+0.75%)

AIM
881.46
+2.33(+0.27%)

GBP/EUR
1.1236
+0.0006(+0.06%)

GBP/USD
1.2082
+0.0030(+0.2477%)

BTC-GBP
19,197.42
+163.17(+0.86%)