Rumble Resources Limited (ASX:RTR)
0.0290
0.00 (0.00%)
Aug 28, 2025, 4:10 PM AEST
Rumble Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 143,696 |
Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 121,000 |
Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 613,045 |
Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 571,899 |
Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 631,685 |
Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 648,407 |
Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 836,462 |
Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 994,114 |
Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 388,521 |
Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 622,032 |
Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,349,569 |
Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 883,203 |
Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,736,865 |
Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 1,712,868 |
Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 769,971 |
Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 524,861 |
Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 390,647 |
Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 2,083,063 |
Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 30,802 |
Aug 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,100 |
Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 2,556,064 |
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 |