Skip to main content
Revolver Resources Holdings Ltd (ASX:RRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0680
-0.0030 (-4.23%)
Apr 29, 2026, 3:59 PM AEST

ASX:RRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-1.39%128,511
Apr 27, 20260.070.070.070.070.07-91,430
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
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