tiprankstipranks
Rumble Resources Limited (AU:RTR)
ASX:RTR
Australian Market
RTR
Rumble Resources Limited
RESEARCH TOOLSreports
Want to see AU:RTR full AI Analyst Report?

Rumble Resources Limited (RTR) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.05
0.06
0.05
0.06
0.06
+3.70%
1,717,714
0.47
May 21, 2026
0.06
0.06
0.05
0.05
0.05
0.00%
826,740
0.22
May 20, 2026
0.06
0.06
0.05
0.05
0.05
-6.90%
2,498,969
0.66
May 19, 2026
0.05
0.06
0.05
0.06
0.06
+9.43%
13,064,450
3.59
May 18, 2026
0.05
0.05
0.05
0.05
0.05
-5.36%
4,102,488
1.12
May 15, 2026
0.06
0.06
0.06
0.06
0.06
-3.45%
1,637,527
0.45
May 14, 2026
0.06
0.06
0.06
0.06
0.06
0.00%
2,950,831
0.79
May 13, 2026
0.06
0.06
0.06
0.06
0.06
-1.69%
3,670,970
0.99
May 12, 2026
0.06
0.06
0.06
0.06
0.06
0.00%
3,659,436
0.97
May 11, 2026
0.06
0.06
0.06
0.06
0.06
-3.28%
2,349,715
0.63
May 08, 2026
0.06
0.06
0.06
0.06
0.06
+5.17%
4,441,868
1.20
May 07, 2026
0.06
0.06
0.05
0.06
0.06
+7.41%
6,605,907
1.82
May 06, 2026
0.05
0.05
0.05
0.05
0.05
+5.88%
2,307,016
0.63
May 05, 2026
0.05
0.05
0.05
0.05
0.05
-3.77%
2,668,736
0.72
May 04, 2026
0.06
0.06
0.05
0.05
0.05
+3.92%
4,743,379
1.30
May 01, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
0
0.00
Apr 30, 2026
0.05
0.05
0.05
0.05
0.05
-3.77%
776,952
0.21
Apr 29, 2026
0.05
0.05
0.05
0.05
0.05
+1.92%
462,546
0.12
Apr 28, 2026
0.05
0.05
0.05
0.05
0.05
-1.89%
2,789,239
0.70
Apr 27, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
884,174
0.21
Apr 24, 2026
0.05
0.05
0.05
0.05
0.05
+6.00%
908,943
0.21
Apr 23, 2026
0.05
0.05
0.05
0.05
0.05
-7.41%
4,743,356
1.14
Apr 22, 2026
0.05
0.06
0.05
0.05
0.05
+1.89%
5,420,765
1.30
Apr 21, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
4,408,699
1.04
Apr 20, 2026
0.06
0.06
0.05
0.05
0.05
-3.64%
2,181,506
0.51
Apr 17, 2026
0.05
0.06
0.05
0.06
0.06
+12.24%
8,769,200
2.11
Apr 16, 2026
0.05
0.05
0.05
0.05
0.05
+4.26%
15,821,460
4.01
Apr 15, 2026
0.05
0.05
0.04
0.05
0.05
+6.82%
6,898,409
1.77
Apr 14, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,586,477
0.65
Apr 13, 2026
0.04
0.04
0.04
0.04
0.04
+4.76%
4,379,682
1.00
Apr 10, 2026
0.05
0.05
0.04
0.04
0.04
-4.55%
2,472,110
0.56
Apr 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
4,111,264
0.93
Apr 08, 2026
0.04
0.04
0.04
0.04
0.04
+10.00%
1,943,416
0.44
Apr 07, 2026
0.04
0.04
0.04
0.04
0.04
-4.76%
2,240,824
0.50
Apr 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.04
0.04
0.04
-2.33%
4,935,659
1.08
Apr 01, 2026
0.04
0.04
0.04
0.04
0.04
+7.50%
3,289,593
0.72
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
2,579,626
0.57
Mar 30, 2026
0.04
0.04
0.04
0.04
0.04
-4.88%
7,543,376
1.69
Mar 27, 2026
0.05
0.05
0.04
0.04
0.04
-8.89%
4,280,165
0.96
Mar 26, 2026
0.05
0.05
0.05
0.05
0.05
+2.27%
4,991,794
1.13
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
+10.00%
4,063,968
0.93
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,173,613
0.27
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
-4.76%
3,017,717
0.70
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
+2.44%
2,123,080
0.50
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
-6.82%
2,668,453
0.62
Mar 18, 2026
0.05
0.05
0.04
0.04
0.04
-2.22%
1,287,446
0.30
Mar 17, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
281,396
0.06
Mar 16, 2026
0.05
0.05
0.05
0.05
0.05
-8.16%
2,374,242
0.54
Rows:
50