Yahoo

Mail

UK Markets open in 47 mins

NIKKEI 225
29,683.09
+84.43(+0.29%)
HANG SENG
25,319.72
-330.36(-1.29%)
GOLD FUTURES
1,861.20
-0.20(-0.01%)
DOW
35,870.95
-60.10(-0.17%)
BTC-GBP
43,172.36
+2,061.30(+5.01%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

0.5750+0.0500 (+9.52%)

At close: 4:23PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	-	-	-	-	-	-
26 Nov 2021	0.5750	0.5860	0.5550	0.5750	0.5750	2,088,798
25 Nov 2021	0.5750	0.5870	0.5480	0.5750	0.5750	926,750
24 Nov 2021	0.5750	0.6020	0.5500	0.5750	0.5750	2,543,864
23 Nov 2021	0.6250	0.6500	0.5680	0.5750	0.5750	2,961,730
22 Nov 2021	0.6250	0.6500	0.6000	0.6250	0.6250	8,730,971
19 Nov 2021	0.5750	0.6500	0.5500	0.6000	0.6000	13,446,451
18 Nov 2021	0.5250	0.6000	0.5000	0.5750	0.5750	5,540,122
17 Nov 2021	0.5250	0.5500	0.5000	0.5250	0.5250	10,944,347
16 Nov 2021	0.4750	0.5500	0.4800	0.5250	0.5250	3,719,096
15 Nov 2021	0.5000	0.5500	0.4950	0.5200	0.5200	10,232,238
12 Nov 2021	0.4500	0.5500	0.4000	0.5000	0.5000	3,338,961
11 Nov 2021	0.4500	0.4600	0.4000	0.4500	0.4500	7,227,359
10 Nov 2021	0.4500	0.4700	0.4200	0.4500	0.4500	2,182,513
09 Nov 2021	0.4500	0.4850	0.4280	0.4500	0.4500	671,241
08 Nov 2021	0.4500	0.4640	0.4200	0.4500	0.4500	2,299,256
05 Nov 2021	0.4500	0.4640	0.4200	0.4500	0.4500	3,230,283
04 Nov 2021	0.4500	0.4650	0.4200	0.4500	0.4500	7,131,573
03 Nov 2021	0.4500	0.5000	0.4200	0.4500	0.4500	1,141,611
02 Nov 2021	0.4750	0.5000	0.4000	0.4500	0.4500	10,407,964
01 Nov 2021	0.4750	0.4650	0.4500	0.4750	0.4750	1,097,473
29 Oct 2021	0.4750	0.4650	0.4500	0.4750	0.4750	1,549,945
28 Oct 2021	0.4350	0.5000	0.3790	0.4750	0.4750	39,449,297
27 Oct 2021	0.4750	0.5000	0.4000	0.4600	0.4600	7,459,079
26 Oct 2021	0.4750	0.4730	0.4300	0.4750	0.4750	6,601,396
25 Oct 2021	0.4750	0.5000	0.4000	0.4750	0.4750	8,959,581
22 Oct 2021	0.4750	0.5000	0.4580	0.4750	0.4750	1,961,725
21 Oct 2021	0.4750	0.4950	0.4630	0.4750	0.4750	1,919,570
20 Oct 2021	0.4750	0.4930	0.4530	0.4580	0.4580	7,160,510
19 Oct 2021	0.5000	0.5000	0.4650	0.4750	0.4750	2,297,551
18 Oct 2021	0.5250	0.6000	0.4500	0.5000	0.5000	1,903,951
15 Oct 2021	0.5250	0.5280	0.5010	0.5250	0.5250	2,207,846
14 Oct 2021	0.5500	0.5500	0.5000	0.5250	0.5250	2,389,812
13 Oct 2021	0.5500	0.5500	0.5050	0.5500	0.5500	1,857,036
12 Oct 2021	0.5250	0.5500	0.4500	0.5500	0.5500	7,955,607
11 Oct 2021	0.5250	0.5450	0.5000	0.5250	0.5250	2,061,626
08 Oct 2021	0.5250	0.5490	0.5100	0.5250	0.5250	3,371,341
07 Oct 2021	0.5250	0.5490	0.5110	0.5250	0.5250	1,671,094
06 Oct 2021	0.5500	0.5600	0.5000	0.5250	0.5250	1,767,530
05 Oct 2021	0.5750	0.6000	0.5000	0.5500	0.5500	998,708
04 Oct 2021	0.5750	0.5750	0.5500	0.5750	0.5750	169,502
01 Oct 2021	0.5750	0.5900	0.5500	0.5750	0.5750	364,191
30 Sept 2021	0.5750	0.5900	0.5500	0.5750	0.5750	3,408,557
29 Sept 2021	0.6000	0.6250	0.5530	0.5750	0.5750	1,170,294
28 Sept 2021	0.5750	0.6000	0.5510	0.5750	0.5750	6,474,094
27 Sept 2021	0.5750	0.5800	0.5500	0.5750	0.5750	959,260
24 Sept 2021	0.5750	0.5950	0.5510	0.5750	0.5750	6,933,485
23 Sept 2021	0.5750	0.6000	0.5550	0.6000	0.6000	727,237
22 Sept 2021	0.6000	0.6150	0.5500	0.5750	0.5750	2,938,426
21 Sept 2021	0.6250	0.6500	0.5500	0.6000	0.6000	1,957,569
20 Sept 2021	0.6250	0.6500	0.6000	0.6250	0.6250	3,062,783
17 Sept 2021	0.6250	0.6500	0.6030	0.6250	0.6250	6,177,350
16 Sept 2021	0.7000	0.7200	0.6300	0.6250	0.6250	5,433,854
15 Sept 2021	0.6250	0.7000	0.6000	0.6750	0.6750	2,144,598
14 Sept 2021	0.6250	0.6500	0.6130	0.6250	0.6250	1,176,572
13 Sept 2021	0.6120	0.6120	0.6120	0.6120	0.6120	365,359
10 Sept 2021	0.6250	0.6490	0.6130	0.6250	0.6250	2,458,803
09 Sept 2021	0.6250	0.6460	0.6010	0.6250	0.6250	4,228,151
08 Sept 2021	0.6250	0.6500	0.6010	0.6250	0.6250	457,632
07 Sept 2021	0.6250	0.6380	0.6060	0.6250	0.6250	3,006,672
06 Sept 2021	0.6250	0.6250	0.6010	0.6250	0.6250	1,392,541
03 Sept 2021	0.5750	0.6500	0.5500	0.6250	0.6250	3,719,652
02 Sept 2021	0.5750	0.5850	0.5550	0.5750	0.5750	446,594
01 Sept 2021	0.6000	0.6200	0.5500	0.5750	0.5750	2,801,032
31 Aug 2021	0.5750	0.6500	0.5500	0.6000	0.6000	3,510,351
27 Aug 2021	0.5750	0.6000	0.5530	0.5600	0.5600	4,439,912
26 Aug 2021	0.5750	0.5890	0.5500	0.5500	0.5500	4,713,761
25 Aug 2021	0.5750	0.5970	0.5600	0.5600	0.5600	671,557
24 Aug 2021	0.6000	0.6150	0.5700	0.5750	0.5750	1,817,906
23 Aug 2021	0.6250	0.6500	0.5500	0.6000	0.6000	1,685,945
20 Aug 2021	0.6250	0.6280	0.6000	0.6250	0.6250	635,550
19 Aug 2021	0.6250	0.6070	0.6030	0.6250	0.6250	446,062
18 Aug 2021	0.6250	0.6250	0.6000	0.6250	0.6250	2,872,074
17 Aug 2021	0.6250	0.6350	0.6000	0.6250	0.6250	3,594,696
16 Aug 2021	0.6500	0.6530	0.6010	0.6250	0.6250	15,074,663
13 Aug 2021	0.5250	0.7000	0.5000	0.6500	0.6500	25,762,988
12 Aug 2021	0.6000	0.6500	0.5010	0.5250	0.5250	22,717,379
11 Aug 2021	0.6250	0.6500	0.5500	0.6000	0.6000	13,334,175
10 Aug 2021	0.6250	0.6500	0.6000	0.6250	0.6250	3,188,012
09 Aug 2021	0.6500	0.7000	0.6000	0.6250	0.6250	9,861,462
06 Aug 2021	0.6750	0.7000	0.6000	0.6500	0.6500	5,616,998
05 Aug 2021	0.6750	0.6980	0.6500	0.6750	0.6750	1,191,472
04 Aug 2021	0.7000	0.7500	0.6500	0.6750	0.6750	3,577,001
03 Aug 2021	0.7000	0.6860	0.6710	0.7000	0.7000	1,206,240
02 Aug 2021	0.7000	0.7450	0.6780	0.7000	0.7000	2,816,623
30 Jul 2021	0.7250	0.7500	0.6500	0.7000	0.7000	1,759,634
29 Jul 2021	0.7250	0.7180	0.7000	0.7250	0.7250	303,574
28 Jul 2021	0.7250	0.7290	0.7000	0.7250	0.7250	673,223
27 Jul 2021	0.7250	0.7380	0.7020	0.7250	0.7250	1,249,445
26 Jul 2021	0.7500	0.7530	0.7000	0.7250	0.7250	708,089
23 Jul 2021	0.7500	0.7630	0.7130	0.7500	0.7500	359,352
22 Jul 2021	0.7250	0.8000	0.7000	0.7000	0.7000	3,781,711
21 Jul 2021	0.7750	0.8000	0.7000	0.7250	0.7250	1,318,336
20 Jul 2021	0.7750	0.7600	0.7510	0.7750	0.7750	482,749
19 Jul 2021	0.7750	0.7630	0.7510	0.7750	0.7750	494,918
16 Jul 2021	0.7750	0.7800	0.7510	0.7750	0.7750	276,592
15 Jul 2021	0.7750	0.8000	0.7510	0.7750	0.7750	1,098,382
14 Jul 2021	0.7750	0.7850	0.7530	0.7750	0.7750	346,089
13 Jul 2021	0.7750	0.7990	0.7530	0.7750	0.7750	1,323,333
12 Jul 2021	0.8250	0.8500	0.7500	0.7750	0.7750	1,900,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,683.09+84.43(+0.29%)

HANG SENG25,319.72-330.36(-1.29%)

GOLD FUTURES1,861.20-0.20(-0.01%)

DOW35,870.95-60.10(-0.17%)

BTC-GBP43,172.36+2,061.30(+5.01%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Red Rock Resources plc (RRR.L)

NIKKEI 225
29,683.09
+84.43(+0.29%)

HANG SENG
25,319.72
-330.36(-1.29%)

GOLD FUTURES
1,861.20
-0.20(-0.01%)

DOW
35,870.95
-60.10(-0.17%)

BTC-GBP
43,172.36
+2,061.30(+5.01%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)