Skip to main content
Revolver Resources Holdings Ltd (ASX:RRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0770
+0.0080 (11.59%)
Mar 10, 2026, 11:19 AM AEST

ASX:RRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20260.090.090.080.080.08-3.49%302,872
Feb 5, 20260.090.090.090.090.092.38%144,133
Feb 4, 20260.090.090.080.080.08-1.18%593,470
Feb 3, 20260.090.090.090.090.09-16,207
Feb 2, 20260.090.090.080.090.09-1.16%156,234
Jan 30, 20260.090.090.090.090.09-1.15%399,599
Jan 29, 20260.090.090.090.090.09-2.25%697,225
Jan 28, 20260.090.090.090.090.09-1.11%334,799
Jan 27, 20260.080.090.080.090.098.43%1,199,270
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
Nov 6, 20250.080.080.080.080.081.28%154,415
Nov 5, 20250.080.080.080.080.08-3.70%328,353
Nov 4, 20250.080.080.080.080.08-2.41%12,819
Nov 3, 20250.080.080.080.080.08-1.19%2,522
Oct 31, 20250.080.090.080.080.081.20%22,470
Oct 30, 20250.080.080.080.080.083.75%53,687
Oct 29, 20250.080.080.080.080.08-54
Oct 28, 20250.090.090.080.080.08-6.98%313,080
Oct 27, 20250.090.090.080.090.097.50%412,934
Oct 24, 20250.080.080.080.080.081.27%762
Oct 23, 20250.080.080.080.080.08-1.25%109,677
Oct 22, 20250.080.080.080.080.08-2.44%639,735
Oct 21, 20250.080.080.080.080.08-10
Oct 20, 20250.090.090.080.080.08-2.38%602,799
Oct 17, 20250.090.090.080.080.08-1.18%33,512
Oct 16, 20250.090.090.080.090.09-2.30%595,622
Oct 15, 20250.090.090.080.090.091.16%694,034
Oct 14, 20250.080.090.080.090.094.88%148,572
Oct 13, 20250.090.090.080.080.08-3.53%429,963
Oct 10, 20250.080.090.080.090.096.25%99,260
Oct 9, 20250.080.080.080.080.08-5.88%188,293
Oct 8, 20250.090.090.080.090.09-1.16%71,690