Rumble Resources Limited (ASX:RTR)
Australia · Delayed Price · Currency is AUD 0.0250
-0.0020 (-7.41%)
Aug 1, 2025, 3:59 PM AEST
Rumble Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 2,556,007 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 713,005 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 734,325 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,134,649 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,263,755 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 1,247,145 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,092,332 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,064,668 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,084,428 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.08% | 4,386,491 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 241,591 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 2,031,613 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 1,507,135 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,715,722 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 351,959 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 516,503 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 455,177 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,300,534 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,773,114 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 4,823,322 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,798,238 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 754,040 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 108,233 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 962,838 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 3,293,955 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,193,565 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,728,162 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 806,507 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,055,377 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,107,949 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,318,641 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,058 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,457,068 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,584,176 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 575,343 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,140,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 921,356 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,217,894 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 2,237,872 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 2,971,346 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 2,281,488 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,871,823 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,183,980 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,427,283 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 506,102 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,640 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,757,709 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 1,802,287 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 1,670,644 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 392,980 |