ASX · RTR · stock
Rumble Resources Limited (RTR) stock price history
Every ASX trading session of Rumble Resources Limited from Jul 1, 2011 to Nov 13, 2026: 3,907 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.
RTR adjusted close, 2011 to 2026
- A$0.7600
- All time high, 2021
- A$0.0690
- 52 week high, A$0.0180 low
- 3,907
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
RTR key facts
- Rumble Resources Limited (RTR) closed at A$0.0200 on Nov 13, 2026 on ASX.
- RTR's all time high close is A$0.7600, set on May 6, 2021; its all time low close is A$0.0088 on Dec 23, 2015.
- RTR's 52 week range is A$0.0180 to A$0.0690.
- RTR returned -48.7% over the year to Nov 13, 2026 and -95.3% over five years.
- Over ten years RTR returned +33%, +2.9% a year compounded.
- RTR's deepest drawdown was -97.4% from May 6, 2021 to Oct 29, 2026.
- DataCedar holds 3,907 daily sessions of RTR history from Jul 1, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RTR price chart, 2011 to 2026
RTR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -56.5% |
| 3 months | -59.2% |
| 6 months | -65.5% |
| Year to date | -60.0% |
| 1 year | -48.7% |
| 3 years | -76.2% |
| 5 years | -95.3% |
| 10 years | +33.3% |
| Since Jul 1, 2011 | -89.2% |
| Compound annual growth, 15.4 years | -13.5% |
RTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7600 on May 6, 2021
- All time low close
- A$0.0088 on Dec 23, 2015
- 52 week high
- A$0.0690 on Sep 9, 2026
- 52 week low
- A$0.0180 on Oct 29, 2026
- Deepest drawdown
- -97.4% from May 6, 2021 to Oct 29, 2026, not yet recovered
- Best single session
- +94.4% on Apr 19, 2021
- Worst single session
- -50.0% on Oct 29, 2026
- Volatility, 1 year annualised
- 107.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2017, +274%
- Worst calendar year
- 2013, -73%
RTR 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. 2011 starts on Jul 1, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0490 | A$0.0690 | A$0.0180 | A$0.0200 | -60.0% | 739.1M | 237 |
| 2025 | A$0.0440 | A$0.0510 | A$0.0220 | A$0.0500 | +19.0% | 481.2M | 253 |
| 2024 | A$0.0850 | A$0.0890 | A$0.0320 | A$0.0420 | -50.0% | 261.2M | 254 |
| 2023 | A$0.2200 | A$0.2750 | A$0.0735 | A$0.0840 | -61.8% | 186.8M | 252 |
| 2022 | A$0.4150 | A$0.5750 | A$0.2100 | A$0.2200 | -47.0% | 250.7M | 251 |
| 2021 | A$0.1150 | A$0.7975 | A$0.0910 | A$0.4150 | +260.9% | 633.1M | 254 |
| 2020 | A$0.0670 | A$0.1950 | A$0.0450 | A$0.1150 | +71.6% | 359.2M | 255 |
| 2019 | A$0.0460 | A$0.1170 | A$0.0430 | A$0.0670 | +45.7% | 144.6M | 253 |
| 2018 | A$0.0690 | A$0.0880 | A$0.0430 | A$0.0460 | -35.2% | 143.5M | 253 |
| 2017 | A$0.0200 | A$0.0940 | A$0.0180 | A$0.0710 | +273.7% | 218.1M | 252 |
| 2016 | A$0.0108 | A$0.0260 | A$0.0088 | A$0.0190 | +94.3% | 108.3M | 253 |
| 2015 | A$0.0274 | A$0.1124 | A$0.0088 | A$0.0098 | -66.7% | 369.8M | 255 |
| 2014 | A$0.0303 | A$0.0616 | A$0.0235 | A$0.0293 | -3.2% | 146.2M | 253 |
| 2013 | A$0.1108 | A$0.1385 | A$0.0196 | A$0.0303 | -72.6% | 14.4M | 253 |
| 2012 | A$0.1847 | A$0.3324 | A$0.0970 | A$0.1108 | -40.0% | 15.9M | 253 |
| 2011 | A$0.1847 | A$0.2586 | A$0.1616 | A$0.1847 | n/a | 4M | 126 |
RTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0200 | 0.0% |
| October 2026 | A$0.0200 | -62.3% |
| September 2026 | A$0.0530 | -11.7% |
| August 2026 | A$0.0600 | +36.4% |
| July 2026 | A$0.0440 | -2.2% |
| June 2026 | A$0.0450 | -21.1% |
| May 2026 | A$0.0570 | +11.8% |
| April 2026 | A$0.0510 | +18.6% |
| March 2026 | A$0.0430 | -18.9% |
| February 2026 | A$0.0530 | +6.0% |
| January 2026 | A$0.0500 | 0.0% |
| December 2025 | A$0.0500 | +31.6% |
About the RTR data
Daily bars. 3,907 sessions from Jul 1, 2011 to Nov 13, 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 Nov 6, 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 Jul 1, 2011, 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/asx%3ARTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RTR share price history
