Skip to main content
logo
Revolver Resources Holdings Ltd (ASX:RRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
+0.0010 (1.22%)
At close: Jan 23, 2026

ASX:RRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.080.080.080.080.081.22%127,835
Jan 22, 20260.090.090.080.080.08-6.82%843,855
Jan 21, 20260.090.090.090.090.09-3.30%461,099
Jan 20, 20260.100.100.090.090.09-4.21%35,206
Jan 19, 20260.100.100.090.100.101.06%346,109
Jan 16, 20260.100.100.090.090.09-3.09%419,235
Jan 15, 20260.100.100.100.100.10-1.02%692,802
Jan 14, 20260.100.100.100.100.10-1.01%288,472
Jan 13, 20260.100.110.100.100.105.32%678,907
Jan 12, 20260.100.100.090.090.09-4.08%2,378,724
Jan 9, 20260.100.100.100.100.103.16%1,128,693
Jan 8, 20260.090.100.090.100.106.74%650,157
Jan 7, 20260.090.090.090.090.093.49%682,208
Jan 6, 20260.080.090.080.090.097.50%995,155
Jan 5, 20260.080.080.080.080.08-3.61%204,249
Jan 2, 20260.080.080.080.080.082.47%33,180
Dec 30, 20250.080.080.080.080.08-2.41%96,607
Dec 29, 20250.080.080.080.080.08-111,223
Dec 24, 20250.080.080.080.080.08-1.19%11,200
Dec 23, 20250.080.080.080.080.081.20%464,615
Dec 19, 20250.080.080.080.080.08-2,496
Dec 18, 20250.080.080.080.080.081.22%49,344
Dec 16, 20250.080.080.080.080.081.23%22,381
Dec 15, 20250.080.080.080.080.08-3.57%720,711
Dec 12, 20250.090.090.080.080.08-3.45%244,358
Dec 11, 20250.090.090.090.090.09-1.14%34,550
Dec 10, 20250.090.090.090.090.09-2,800
Dec 9, 20250.090.090.090.090.09-50,282
Dec 8, 20250.090.090.080.090.091.15%304,099
Dec 5, 20250.090.090.090.090.092.35%240,285
Dec 4, 20250.080.090.080.090.093.66%84,385
Dec 3, 20250.090.090.080.080.08-4.65%86,743
Dec 2, 20250.090.090.080.090.096.17%177,510
Dec 1, 20250.090.090.080.080.08-5.81%30,038
Nov 28, 20250.080.090.080.090.0913.16%568,218
Nov 27, 20250.080.080.070.080.081.33%376,289
Nov 26, 20250.080.080.080.080.08-64,807
Nov 25, 20250.080.080.070.080.08-29,572
Nov 24, 20250.080.080.080.080.08-2,164
Nov 21, 20250.070.080.070.080.08-674,590
Nov 20, 20250.080.080.080.080.08-18,279
Nov 19, 20250.080.080.080.080.08-690,978
Nov 18, 20250.080.080.080.080.08-332,939
Nov 17, 20250.080.080.080.080.08-3.85%138,311
Nov 14, 20250.080.080.080.080.082.63%3,739
Nov 13, 20250.080.080.080.080.08-3.80%160,729
Nov 12, 20250.080.080.080.080.083.95%68,081
Nov 11, 20250.080.080.080.080.08-2.56%44
Nov 10, 20250.080.080.080.080.08-2.50%292,331
Nov 7, 20250.080.080.080.080.081.27%73,327