ASX · RRR · stock
Revolver Resources Holdings Ltd (RRR) stock price history
Every ASX trading session of Revolver Resources Holdings Ltd from Sep 23, 2021 to Sep 29, 2026: 1,269 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.
RRR adjusted close, 2021 to 2026
- A$0.4900
- All time high, 2021
- A$0.1050
- 52 week high, A$0.0460 low
- 1,269
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RRR key facts
- Revolver Resources Holdings Ltd (RRR) closed at A$0.0500 on Sep 29, 2026 on ASX.
- RRR's all time high close is A$0.4900, set on Dec 16, 2021; its all time low close is A$0.0230 on Jan 9, 2025.
- RRR's 52 week range is A$0.0460 to A$0.1050.
- RRR returned -43.8% over the year to Sep 29, 2026 and -86.5% over five years.
- Since Sep 23, 2021 RRR returned -79%, -26.5% a year compounded.
- RRR's deepest drawdown was -95.3% from Jan 31, 2022 to Jan 9, 2025.
- DataCedar holds 1,269 daily sessions of RRR history from Sep 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RRR price chart, 2021 to 2026
RRR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -33.3% |
| 6 months | -29.6% |
| Year to date | -38.3% |
| 1 year | -43.8% |
| 3 years | -47.4% |
| 5 years | -86.5% |
| 10 years | n/a |
| Since Sep 23, 2021 | -78.7% |
| Compound annual growth, 5.0 years | -26.5% |
RRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4900 on Dec 16, 2021
- All time low close
- A$0.0230 on Jan 9, 2025
- 52 week high
- A$0.1050 on Jan 12, 2026
- 52 week low
- A$0.0460 on Sep 11, 2026
- Deepest drawdown
- -95.3% from Jan 31, 2022 to Jan 9, 2025, not yet recovered
- Best single session
- +48.4% on Sep 27, 2021
- Worst single session
- -19.4% on Dec 17, 2024
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +170%
- Worst calendar year
- 2024, -70%
RRR 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. 2021 starts on Sep 23, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0830 | A$0.1050 | A$0.0460 | A$0.0500 | -38.3% | 59.6M | 189 |
| 2025 | A$0.0290 | A$0.1100 | A$0.0210 | A$0.0810 | +170.0% | 45.5M | 253 |
| 2024 | A$0.0990 | A$0.1150 | A$0.0280 | A$0.0300 | -69.7% | 34.6M | 254 |
| 2023 | A$0.2300 | A$0.2650 | A$0.0830 | A$0.0990 | -57.9% | 26.3M | 252 |
| 2022 | A$0.4700 | A$0.5800 | A$0.2150 | A$0.2350 | -48.9% | 28.3M | 251 |
| 2021 | A$0.2500 | A$0.6300 | A$0.2200 | A$0.4600 | n/a | 46.8M | 70 |
RRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0500 | -2.0% |
| August 2026 | A$0.0510 | -13.6% |
| July 2026 | A$0.0590 | -24.4% |
| June 2026 | A$0.0780 | +13.9% |
| May 2026 | A$0.0685 | -0.7% |
| April 2026 | A$0.0690 | -5.5% |
| March 2026 | A$0.0730 | -14.1% |
| February 2026 | A$0.0850 | -1.2% |
| January 2026 | A$0.0860 | +6.2% |
| December 2025 | A$0.0810 | 0.0% |
| November 2025 | A$0.0810 | -3.6% |
| October 2025 | A$0.0840 | -1.2% |
About the RRR data
Daily bars. 1,269 sessions from Sep 23, 2021 to Sep 29, 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 29, 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 Sep 23, 2021, 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/RRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RRR share price history
