Rincon Resources Limited (ASX:RCR)
Australia · Delayed Price · Currency is AUD 0.0150
+0.0010 (7.14%)
Sep 18, 2026, 4:10 PM AEST
Rincon Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 355,616 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 203,770 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,714 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 233,385 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 697,007 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 150,714 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 283,314 |
| Sep 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,695,987 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,002 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,321,749 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 411,843 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 325,879 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,976 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 585,905 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 254,987 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 1,605,746 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 989,924 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 121,785 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,673,948 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 168,421 |
| Aug 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,607,997 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 94,178 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 401,879 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 270,628 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,337,501 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,163,528 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 685,124 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 301,660 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,683,935 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.77% | 2,326,671 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,101 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 35,678 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,977,184 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,094,509 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 270,031 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,903,121 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 114,110 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 592,398 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 266,927 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 200,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,349,336 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 230,238 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 13,878 |
| Jul 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 134,248 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 81,428 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,385 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 672,735 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 305,555 |