Skip to main content
logo
Revolver Resources Holdings Ltd (ASX:RRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0040 (5.88%)
Apr 24, 2026, 2:01 PM AEST

ASX:RRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.070.070.070.070.075.88%102,605
Apr 23, 20260.070.070.070.070.07-4.23%11,500
Apr 22, 20260.070.070.070.070.071.43%7,285
Apr 21, 20260.070.070.070.070.074.48%77,460
Apr 20, 20260.070.070.070.070.07-8.22%10,312
Apr 17, 20260.070.070.070.070.077.35%542,580
Apr 16, 20260.070.070.070.070.07-2.86%108,277
Apr 15, 20260.070.070.070.070.07-13,936
Apr 13, 20260.070.070.070.070.077.69%7,000
Apr 10, 20260.070.070.070.070.07-2.99%139,498
Apr 9, 20260.070.070.070.070.07-1.47%79,999
Apr 8, 20260.070.070.070.070.071.49%156,931
Apr 7, 20260.070.070.070.070.07-5.63%214,809
Apr 2, 20260.070.070.070.070.07-2.74%257,071
Apr 1, 20260.070.070.070.070.071.39%242,218
Mar 31, 20260.070.070.070.070.072.86%34,566
Mar 30, 20260.070.070.070.070.07-1.41%122,337
Mar 27, 20260.070.070.070.070.07-5.33%165,000
Mar 26, 20260.080.080.080.080.085.63%7,500
Mar 25, 20260.070.070.070.070.077.58%39,974
Mar 24, 20260.070.070.070.070.074.76%5,814
Mar 23, 20260.070.070.060.060.06-6.67%116,642
Mar 20, 20260.070.070.070.070.07-3.57%469,103
Mar 19, 20260.070.070.070.070.07-2.78%154,593
Mar 18, 20260.070.070.070.070.071.41%272,322
Mar 17, 20260.070.070.070.070.071.43%93,582
Mar 16, 20260.070.070.070.070.07-1.41%126,686
Mar 13, 20260.070.070.070.070.07-4.05%145,842
Mar 12, 20260.070.070.070.070.07-3.90%347,975
Mar 11, 20260.080.080.070.080.084.05%35,359
Mar 10, 20260.070.080.070.070.077.25%549,335
Mar 9, 20260.070.070.070.070.07-274,819
Mar 6, 20260.070.070.070.070.07-1.43%710,698
Mar 5, 20260.070.070.070.070.07-4.11%2,908,688
Mar 4, 20260.080.080.070.070.07-6.41%1,529,479
Mar 3, 20260.080.080.080.080.08-6.02%655,061
Mar 2, 20260.080.080.080.080.08-2.35%260,224
Feb 27, 20260.090.090.090.090.093.66%116,238
Feb 26, 20260.090.090.080.080.08-3.53%62,291
Feb 25, 20260.080.090.080.090.09-5.56%766,118
Feb 20, 20260.090.090.090.090.095.88%203,654
Feb 19, 20260.090.090.090.090.09-62,585
Feb 18, 20260.080.090.080.090.094.94%129,911
Feb 17, 20260.080.080.080.080.08-33,173
Feb 16, 20260.090.090.080.080.08-4.71%21,000
Feb 13, 20260.080.090.080.090.091.19%370,774
Feb 12, 20260.080.080.080.080.085.00%275,446
Feb 11, 20260.090.090.080.080.08-6.98%620,870
Feb 10, 20260.090.090.090.090.091.18%60,303
Feb 9, 20260.090.090.090.090.092.41%214,780