Skip to main content
logo
Revolver Resources Holdings Ltd (ASX:RRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0670
-0.0010 (-1.47%)
Jul 17, 2026, 2:29 PM AEST

ASX:RRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.070.070.070.070.07-2.86%314,893
Jul 15, 20260.070.070.070.070.07-2.78%23,942
Jul 14, 20260.070.070.070.070.07-11,367
Jul 13, 20260.070.070.070.070.07-2.70%37,050
Jul 10, 20260.070.070.070.070.077.25%19,458
Jul 9, 20260.070.070.070.070.07-2.82%106,200
Jul 8, 20260.070.070.070.070.07-1.39%146,684
Jul 7, 20260.070.070.070.070.07-1.37%86,833
Jul 6, 20260.070.070.070.070.075.80%39,715
Jul 3, 20260.070.070.070.070.07-18,235
Jul 2, 20260.070.070.070.070.07-104,000
Jul 1, 20260.070.070.070.070.07-11.54%123,114
Jun 30, 20260.080.080.080.080.084.00%67,173
Jun 29, 20260.070.080.070.080.08-142,050
Jun 26, 20260.080.080.080.080.08-6.25%561,591
Jun 25, 20260.080.080.080.080.08-8.05%592
Jun 24, 20260.080.090.080.090.0911.54%333,861
Jun 23, 20260.080.080.080.080.081.30%91,593
Jun 22, 20260.090.090.080.080.08-9.41%1,189,673
Jun 19, 20260.090.090.090.090.09-5.56%213,337
Jun 18, 20260.080.090.080.090.0912.50%1,196,514
Jun 17, 20260.080.080.080.080.081.27%454,420
Jun 16, 20260.080.080.080.080.081.28%35,982
Jun 15, 20260.080.080.080.080.082.63%49,282
Jun 12, 20260.080.080.080.080.08-3.18%343,446
Jun 11, 20260.080.080.080.080.084.67%515,929
Jun 10, 20260.080.080.070.080.08-3.23%405,868
Jun 9, 20260.080.080.080.080.08-3.13%506,413
Jun 5, 20260.070.080.070.080.0817.65%1,526,347
Jun 4, 20260.070.070.070.070.07-1.45%317,546
Jun 3, 20260.070.070.070.070.077.81%226,606
Jun 2, 20260.070.070.060.060.06-6.57%156,498
Jun 1, 20260.070.070.070.070.07-12,284
May 29, 20260.070.070.070.070.07-0.72%341,218
May 28, 20260.070.070.070.070.071.47%8,839
May 27, 20260.070.070.070.070.074.62%340,531
May 26, 20260.060.070.060.070.078.33%77,870
May 25, 20260.060.060.060.060.063.45%274,384
May 22, 20260.060.060.060.060.06-4.92%10,197
May 21, 20260.060.060.060.060.061.67%48,130
May 20, 20260.060.060.060.060.06-102,438
May 19, 20260.060.060.060.060.061.69%50,270
May 18, 20260.060.060.060.060.06-247,934
May 15, 20260.060.060.060.060.06-33,444
May 14, 20260.060.060.060.060.06-1.67%279,521
May 13, 20260.060.060.060.060.06-3.23%274,107
May 12, 20260.070.070.060.060.06-3.13%196,357
May 11, 20260.070.070.060.060.06-5.88%118,070
May 8, 20260.070.070.070.070.07-7,717
May 7, 20260.070.070.070.070.07-5.56%342,962