Skip to main content
Rumble Resources Limited (ASX:RTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0530
+0.0010 (1.92%)
Apr 29, 2026, 4:10 PM AEST

Rumble Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.051.92%462,546
Apr 28, 20260.050.050.050.050.05-1.89%2,789,239
Apr 27, 20260.050.050.050.050.05-884,174
Apr 24, 20260.050.050.050.050.056.00%908,943
Apr 23, 20260.050.050.050.050.05-7.41%4,743,356
Apr 22, 20260.050.060.050.050.051.89%5,420,765
Apr 21, 20260.050.050.050.050.05-4,408,699
Apr 20, 20260.060.060.050.050.05-3.64%2,181,506
Apr 17, 20260.050.060.050.060.0612.24%8,769,200
Apr 16, 20260.050.050.050.050.054.26%15,821,460
Apr 15, 20260.050.050.040.050.056.82%6,898,409
Apr 14, 20260.040.040.040.040.04-2,586,477
Apr 13, 20260.040.040.040.040.044.76%4,379,682
Apr 10, 20260.050.050.040.040.04-4.55%2,472,110
Apr 9, 20260.040.040.040.040.04-4,111,264
Apr 8, 20260.040.040.040.040.0410.00%1,943,416
Apr 7, 20260.040.040.040.040.04-4.76%2,240,824
Apr 2, 20260.040.040.040.040.04-2.33%4,935,659
Apr 1, 20260.040.040.040.040.047.50%3,289,593
Mar 31, 20260.040.040.040.040.042.56%2,579,626
Mar 30, 20260.040.040.040.040.04-4.88%7,543,376
Mar 27, 20260.050.050.040.040.04-8.89%4,280,165
Mar 26, 20260.050.050.050.050.052.27%4,991,794
Mar 25, 20260.040.040.040.040.0410.00%4,063,968
Mar 24, 20260.040.040.040.040.04-1,173,613
Mar 23, 20260.040.040.040.040.04-4.76%3,017,717
Mar 20, 20260.040.040.040.040.042.44%2,123,080
Mar 19, 20260.040.040.040.040.04-6.82%2,668,453
Mar 18, 20260.050.050.040.040.04-2.22%1,287,446
Mar 17, 20260.050.050.050.050.05-281,396
Mar 16, 20260.050.050.050.050.05-8.16%2,374,242
Mar 13, 20260.050.050.050.050.058.89%1,695,057
Mar 12, 20260.050.050.050.050.05-8.16%2,626,139
Mar 11, 20260.050.050.040.050.058.89%7,233,065
Mar 10, 20260.050.050.040.050.05-2,088,848
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