ASX · RCR · stock
Rincon Resources Limited (RCR) stock price history
Every ASX trading session of Rincon Resources Limited from Dec 20, 2020 to Sep 28, 2026: 1,459 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCR adjusted close, 2020 to 2026
- A$0.4350
- All time high, 2021
- A$0.0250
- 52 week high, A$0.0120 low
- 1,459
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
RCR key facts
- Rincon Resources Limited (RCR) closed at A$0.0160 on Sep 28, 2026 on ASX.
- RCR's all time high close is A$0.4350, set on Jan 4, 2021; its all time low close is A$0.0110 on Nov 27, 2024.
- RCR's 52 week range is A$0.0120 to A$0.0250.
- RCR returned -20.0% over the year to Sep 28, 2026 and -92.2% over five years.
- Since Dec 20, 2020 RCR returned -95%, -40.0% a year compounded.
- RCR's deepest drawdown was -97.5% from Jan 4, 2021 to Nov 27, 2024.
- DataCedar holds 1,459 daily sessions of RCR history from Dec 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCR price chart, 2020 to 2026
RCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | 0.0% |
| 6 months | -5.9% |
| Year to date | +6.7% |
| 1 year | -20.0% |
| 3 years | -48.4% |
| 5 years | -92.2% |
| 10 years | n/a |
| Since Dec 20, 2020 | -94.8% |
| Compound annual growth, 5.8 years | -40.0% |
RCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4350 on Jan 4, 2021
- All time low close
- A$0.0110 on Nov 27, 2024
- 52 week high
- A$0.0250 on Oct 6, 2025
- 52 week low
- A$0.0120 on Dec 11, 2025
- Deepest drawdown
- -97.5% from Jan 4, 2021 to Nov 27, 2024, not yet recovered
- Best single session
- +68.3% on Apr 26, 2024
- Worst single session
- -33.8% on Jul 30, 2024
- Volatility, 1 year annualised
- 104.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2023, -67%
RCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0150 | A$0.0230 | A$0.0120 | A$0.0160 | +6.7% | 183.3M | 188 |
| 2025 | A$0.0110 | A$0.0250 | A$0.0100 | A$0.0150 | +36.4% | 298.3M | 253 |
| 2024 | A$0.0290 | A$0.1600 | A$0.0105 | A$0.0110 | -60.7% | 1.5B | 254 |
| 2023 | A$0.0880 | A$0.1150 | A$0.0250 | A$0.0280 | -67.1% | 60.5M | 252 |
| 2022 | A$0.1500 | A$0.1950 | A$0.0800 | A$0.0850 | -37.0% | 33M | 251 |
| 2021 | A$0.3900 | A$0.4600 | A$0.1250 | A$0.1350 | -64.9% | 32.5M | 254 |
| 2020 | A$0.3050 | A$0.3900 | A$0.2600 | A$0.3850 | n/a | 5.5M | 7 |
RCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0160 | 0.0% |
| August 2026 | A$0.0160 | +23.1% |
| July 2026 | A$0.0130 | -7.1% |
| June 2026 | A$0.0140 | -30.0% |
| May 2026 | A$0.0200 | +17.6% |
| April 2026 | A$0.0170 | 0.0% |
| March 2026 | A$0.0170 | +6.3% |
| February 2026 | A$0.0160 | -5.9% |
| January 2026 | A$0.0170 | +13.3% |
| December 2025 | A$0.0150 | -16.7% |
| November 2025 | A$0.0180 | +20.0% |
| October 2025 | A$0.0150 | -28.6% |
About the RCR data
Daily bars. 1,459 sessions from Dec 20, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RCR share price history
