Rincon Resources Limited (ASX:RCR)
Australia · Delayed Price · Currency is AUD 0.0200
-0.0010 (-4.76%)
At close: Mar 4, 2026
Rincon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 24,834 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,310,594 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.25% | 11,607,900 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 476,766 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,128,755 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 490,068 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 332,626 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,041,008 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,159,369 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 598,600 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 358,866 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 743,648 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,198 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 123,727 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 210,847 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 465,142 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 576,868 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 975,264 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 796,099 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 846,785 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 3,459,559 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 6,806,432 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 10,667,450 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,137,342 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,161,241 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,273 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,777,698 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 237,078 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 424,460 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,033,606 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,514,644 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 650,175 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,848,689 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,003,516 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 929,217 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,374,285 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,262,130 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,373,265 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,030,774 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 404,196 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 741,621 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 698,554 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,579,849 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 94,007 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,681,410 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 669,721 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 4,759,682 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,434,714 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,728,229 |