ASX · RR1 · stock

Reach Resources Limited (RR1) stock price history

Every ASX trading session of Reach Resources Limited from Nov 4, 2002 to Sep 28, 2026: 6,062 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get RR1 data, free keyYear by year table

RR1 adjusted close, 2002 to 2026

RR1Reach Resources Limited
A$0.0130+8.3% over one year
20052010201520202025
A$0.8212
All time high, 2002
A$0.0190
52 week high, A$0.0070 low
6,062
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

RR1 key facts

  • Reach Resources Limited (RR1) closed at A$0.0130 on Sep 28, 2026 on ASX.
  • RR1's all time high close is A$0.8212, set on Nov 4, 2002; its all time low close is A$0.0041 on Jun 28, 2013.
  • RR1's 52 week range is A$0.0070 to A$0.0190.
  • RR1 returned +8.3% over the year to Sep 28, 2026 and -68.5% over five years.
  • Over ten years RR1 returned -71%, -11.7% a year compounded.
  • RR1's deepest drawdown was -99.5% from Nov 4, 2002 to Jun 28, 2013.
  • DataCedar holds 6,062 daily sessions of RR1 history from Nov 4, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

RR1 price chart, 2002 to 2026

RR1 adjusted close, Nov 4, 2002 to Sep 28, 2026A$0.0041A$0.0240A$0.1404A$0.821220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RR1 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.1%
3 months+18.2%
6 months+33.8%
Year to date+44.4%
1 year+8.3%
3 years-79.7%
5 years-68.5%
10 years-71.2%
Since Nov 4, 2002-98.4%
Compound annual growth, 23.9 years-15.9%

RR1 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$0.8212 on Nov 4, 2002
All time low close
A$0.0041 on Jun 28, 2013
52 week high
A$0.0190 on Jun 2, 2026
52 week low
A$0.0070 on Apr 16, 2026
Deepest drawdown
-99.5% from Nov 4, 2002 to Jun 28, 2013, not yet recovered
Best single session
+233.4% on May 12, 2016
Worst single session
-60.0% on Nov 10, 2015
Volatility, 1 year annualised
122.7%
Sessions closing higher, 1 year
25%
Best calendar year
2014, +100%
Worst calendar year
2004, -58%

RR1 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. 2002 starts on Nov 4, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0100A$0.0190A$0.0070A$0.0130+44.4%801.5M188
2025A$0.0075A$0.0200A$0.0060A$0.0090+12.5%511.6M253
2024A$0.0229A$0.0240A$0.0060A$0.0080-56.4%413.9M254
2023A$0.0229A$0.0917A$0.0137A$0.0183-20.0%929.8M252
2022A$0.0321A$0.0504A$0.0137A$0.0229-28.6%263M251
2021A$0.0168A$0.0871A$0.0168A$0.0321+90.9%126.3M254
2020A$0.0168A$0.0168A$0.0168A$0.01680.0%0255
2019A$0.0294A$0.0462A$0.0126A$0.0168-42.9%3M253
2018A$0.0378A$0.0714A$0.0210A$0.0294-22.2%12.6M253
2017A$0.0336A$0.0630A$0.0336A$0.0378+12.5%983.2K252
2016A$0.0205A$0.0504A$0.0123A$0.0336+63.7%858.7K253
2015A$0.0452A$0.0534A$0.0082A$0.0205-37.5%1.5M255
2014A$0.0164A$0.0411A$0.0041A$0.0328+100.0%4.1M253
2013A$0.0328A$0.0411A$0.0041A$0.0164-50.0%3.8M253
2012A$0.0411A$0.0452A$0.0164A$0.0328-20.0%1.8M253
2011A$0.0698A$0.1232A$0.0411A$0.0411-41.2%2M248
2010A$0.1314A$0.2012A$0.0493A$0.0698-41.4%3.6M253
2009A$0.0985A$0.2217A$0.0903A$0.1191+26.1%5M254
2008A$0.1191A$0.2258A$0.0821A$0.0944-17.9%11.8M254
2007A$0.1232A$0.1437A$0.0780A$0.1150-6.7%5.8M253
2006A$0.1232A$0.1232A$0.1232A$0.12320.0%0252
2005A$0.1232A$0.1232A$0.1232A$0.12320.0%0252
2004A$0.3079A$0.3079A$0.0862A$0.1232-58.3%1.5M261
2003A$0.5954A$0.7596A$0.2053A$0.2956-50.3%2.1M261
2002A$0.8212A$0.8212A$0.4927A$0.5954n/a1.9M42

RR1 monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0130-7.1%
August 2026A$0.0140+40.0%
July 2026A$0.0100-9.1%
June 2026A$0.0110-8.3%
May 2026A$0.0120+20.0%
April 2026A$0.0100+11.1%
March 2026A$0.0090-47.1%
February 2026A$0.0170+6.3%
January 2026A$0.0160+77.8%
December 2025A$0.00900.0%
November 2025A$0.0090-25.0%
October 2025A$0.0120-7.7%

About the RR1 data

Daily bars. 6,062 sessions from Nov 4, 2002 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 21, 2026 forward, most recent session Sep 25, 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 Nov 4, 2002, 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/RR1/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • ROG Red Sky Energy Limited
  • RON Ronin Resources Ltd
  • RPL Regal Partners Limited
  • RPM RPM Automotive Group Limited
  • RRE Right Resources Limited
  • RRL Regis Resources Limited
  • RRR Revolver Resources Holdings Ltd
  • RSG Resolute Mining Limited

Common questions

RR1 share price history

Start with any symbol.

Start free