Skip to main content
Rumble Resources Limited (ASX:RTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0450
-0.0020 (-4.26%)
At close: Mar 9, 2026

Rumble Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.050.040.050.05-4.26%4,648,961
Mar 6, 20260.050.050.040.050.05-7,408,975
Mar 5, 20260.050.050.050.050.052.17%4,022,570
Mar 4, 20260.050.050.050.050.05-8.00%2,462,265
Mar 3, 20260.050.050.050.050.05-5.66%3,033,490
Mar 2, 20260.050.050.050.050.05-1,081,341
Feb 27, 20260.050.050.050.050.0510.42%9,936,397
Feb 26, 20260.050.050.050.050.05-2.04%1,331,338
Feb 25, 20260.050.050.050.050.054.26%4,439,630
Feb 24, 20260.040.050.040.050.059.30%6,961,964
Feb 23, 20260.040.040.040.040.042.38%4,436,745
Feb 20, 20260.050.050.040.040.04-10.64%7,400,162
Feb 19, 20260.040.050.040.050.056.82%3,083,531
Feb 18, 20260.040.040.040.040.04-2.22%5,618,399
Feb 17, 20260.040.050.040.050.052.27%1,623,397
Feb 16, 20260.050.050.040.040.04-2.22%7,177,830
Feb 13, 20260.040.050.040.050.05-3,238,708
Feb 12, 20260.050.050.050.050.05-5,636,958
Feb 11, 20260.050.050.050.050.05-10.00%716,592
Feb 10, 20260.050.050.050.050.0511.11%1,778,249
Feb 9, 20260.040.050.040.050.05-2.17%2,874,063
Feb 6, 20260.050.050.040.050.052.22%3,877,378
Feb 5, 20260.050.050.040.050.05-10.00%4,908,289
Feb 4, 20260.050.050.050.050.05-2,659,213
Feb 3, 20260.050.050.050.050.056.38%3,358,710
Feb 2, 20260.050.050.050.050.05-6.00%5,732,790
Jan 30, 20260.060.060.050.050.05-9.09%7,972,173
Jan 29, 20260.060.060.050.060.06-5.17%7,199,213
Jan 28, 20260.060.060.060.060.06-3.33%10,212,130
Jan 27, 20260.060.060.060.060.063.45%8,754,635
Jan 23, 20260.060.060.060.060.067.41%5,827,235
Jan 22, 20260.060.060.050.050.05-1.82%7,296,147
Jan 21, 20260.050.060.050.060.061.85%4,094,635
Jan 20, 20260.060.060.050.050.05-1.82%2,575,478
Jan 19, 20260.060.060.050.060.06-2,215,630
Jan 16, 20260.050.060.050.060.0610.00%4,559,753
Jan 15, 20260.060.060.050.050.05-10.71%7,186,116
Jan 14, 20260.050.060.050.060.0614.29%28,478,450
Jan 13, 20260.050.050.050.050.05-6,984,411
Jan 12, 20260.050.050.050.050.058.89%3,095,040
Jan 9, 20260.050.050.050.050.05-4.26%2,965,146
Jan 8, 20260.050.050.050.050.052.17%3,428,883
Jan 7, 20260.050.050.050.050.05-6.12%2,002,301
Jan 6, 20260.050.050.050.050.05-5.77%2,888,554
Jan 5, 20260.050.050.050.050.058.33%7,105,029
Jan 2, 20260.050.050.050.050.05-4.00%2,658,429
Dec 31, 20250.040.050.040.050.0513.64%3,835,853
Dec 30, 20250.050.050.040.040.04-4.35%3,525,084
Dec 29, 20250.040.050.040.050.056.98%3,560,909
Dec 24, 20250.040.040.040.040.042.38%137,417
Dec 23, 20250.040.040.040.040.042.44%854,611
Dec 22, 20250.040.040.040.040.0410.81%3,508,067
Dec 19, 20250.040.040.040.040.04-7.50%1,267,871
Dec 18, 20250.040.040.040.040.04-9,073,656
Dec 17, 20250.040.040.040.040.042.56%865,060
Dec 16, 20250.040.040.040.040.042.63%911,884
Dec 15, 20250.040.040.040.040.04-2.56%4,335,817
Dec 12, 20250.040.040.040.040.042.63%1,147,242
Dec 11, 20250.040.040.040.040.04-604,175
Dec 10, 20250.040.040.040.040.042.70%1,957,315
Dec 9, 20250.040.040.040.040.04-1,534,041
Dec 8, 20250.040.040.040.040.04-2.63%253,427
Dec 5, 20250.040.040.040.040.042.70%1,109,882
Dec 4, 20250.040.040.040.040.04-750,062
Dec 3, 20250.040.040.040.040.042.78%545,335
Dec 2, 20250.040.040.040.040.04-5.26%1,039,028
Dec 1, 20250.040.040.040.040.04-5.00%1,422,270
Nov 28, 20250.040.040.040.040.042.56%2,378,506
Nov 27, 20250.040.040.040.040.042.63%3,891,349
Nov 26, 20250.040.040.040.040.04-1.30%598,798
Nov 25, 20250.040.040.040.040.044.05%1,874,676
Nov 24, 20250.040.040.030.040.042.78%1,670,434
Nov 21, 20250.040.040.040.040.04-5.26%471,141
Nov 20, 20250.040.040.040.040.04-59,028
Nov 19, 20250.040.040.040.040.045.56%784,071
Nov 18, 20250.040.040.040.040.04-10.00%1,823,050
Nov 17, 20250.040.040.040.040.042.56%689,674
Nov 14, 20250.040.040.040.040.04-411,825
Nov 13, 20250.040.040.040.040.04-439,844
Nov 12, 20250.040.040.040.040.04-2.50%169,014
Nov 11, 20250.040.040.040.040.046.67%1,963,033
Nov 10, 20250.040.040.040.040.04-3.85%1,633,699
Nov 7, 20250.040.040.040.040.04-2,656,692
Nov 6, 20250.040.040.040.040.048.33%2,177,822
Nov 5, 20250.040.040.030.040.04-12.20%6,618,250
Nov 4, 20250.040.040.040.040.045.13%3,091,011
Nov 3, 20250.040.040.040.040.04-1,021,066
Oct 31, 20250.040.040.040.040.04-1,372,753
Oct 30, 20250.040.040.040.040.04-2.50%1,040,119
Oct 29, 20250.040.040.040.040.04-3,382,967
Oct 28, 20250.050.050.040.040.04-13.04%7,638,971
Oct 27, 20250.040.050.040.050.0515.00%2,543,084
Oct 24, 20250.040.040.040.040.04-4.76%6,365,851
Oct 23, 20250.040.040.040.040.042.44%3,960,593
Oct 22, 20250.050.050.040.040.04-2.38%5,754,971
Oct 21, 20250.050.050.040.040.04-4.55%5,843,062
Oct 20, 20250.040.050.040.040.04-6.38%2,404,844
Oct 17, 20250.050.050.040.050.05-2.08%8,505,758
Oct 16, 20250.050.050.050.050.054.35%3,639,067
Oct 15, 20250.050.050.040.050.052.22%3,498,365