Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 49,660.00 | 50,050.00 | 49,280.00 | 49,980.00 | 49,881.50 | 1,507 |
| 2026-07-22 | 49,900.00 | 50,650.00 | 49,900.00 | 50,050.00 | 49,951.36 | 782 |
| 2026-07-21 | 47,560.00 | 48,420.00 | 47,560.00 | 48,380.00 | 48,284.65 | 281 |
| 2026-07-20 | 47,480.00 | 47,580.00 | 46,720.00 | 46,780.00 | 46,687.80 | 232 |
| 2026-07-17 | 46,920.00 | 47,620.00 | 46,580.00 | 47,260.00 | 47,166.86 | 278 |
| 2026-07-16 | 49,020.00 | 49,020.00 | 47,360.00 | 47,560.00 | 47,466.27 | 2,276 |
| 2026-07-15 | 49,320.00 | 49,940.00 | 48,860.00 | 49,720.00 | 49,622.01 | 1,032 |
| 2026-07-14 | 50,700.00 | 50,850.00 | 48,900.00 | 48,920.00 | 48,823.59 | 570 |
| 2026-07-13 | 49,100.00 | 49,100.00 | 48,520.00 | 48,780.00 | 48,683.86 | 966 |
| 2026-07-10 | 49,460.00 | 49,820.00 | 49,460.00 | 49,640.00 | 49,542.17 | 459 |
| 2026-07-09 | 48,780.00 | 48,780.00 | 48,780.00 | 48,780.00 | 48,683.86 | 0 |
| 2026-07-08 | 49,140.00 | 49,740.00 | 47,940.00 | 48,780.00 | 48,683.86 | 769 |
| 2026-07-07 | 50,575.00 | 50,875.00 | 49,520.00 | 49,800.00 | 49,701.85 | 421 |
| 2026-07-06 | 52,325.00 | 52,325.00 | 52,325.00 | 52,325.00 | 52,221.88 | 0 |
| 2026-07-03 | 50,000.00 | 52,500.00 | 50,000.00 | 52,325.00 | 52,221.88 | 217 |
| 2026-07-02 | 50,475.00 | 51,300.00 | 50,000.00 | 50,775.00 | 50,674.93 | 641 |
| 2026-07-01 | 48,580.00 | 50,325.00 | 48,580.00 | 48,740.00 | 48,643.94 | 1,157 |
| 2026-06-30 | 48,180.00 | 48,920.00 | 47,600.00 | 48,640.00 | 48,544.14 | 987 |
| 2026-06-29 | 48,860.00 | 49,200.00 | 48,360.00 | 48,920.00 | 48,823.59 | 2,547 |
| 2026-06-26 | 49,800.00 | 50,250.00 | 49,220.00 | 49,300.00 | 49,202.84 | 748 |
| 2026-06-25 | 48,660.00 | 49,780.00 | 48,660.00 | 49,140.00 | 49,043.15 | 209 |
| 2026-06-24 | 49,400.00 | 49,800.00 | 48,100.00 | 48,300.00 | 48,204.81 | 1,383 |
| 2026-06-23 | 50,050.00 | 50,775.00 | 49,760.00 | 50,650.00 | 50,550.18 | 480 |
| 2026-06-22 | 51,350.00 | 51,675.00 | 50,725.00 | 51,650.00 | 51,548.21 | 1,347 |
| 2026-06-19 | 54,000.00 | 54,000.00 | 52,000.00 | 52,100.00 | 51,997.32 | 36 |
| 2026-06-18 | 53,525.00 | 53,525.00 | 51,550.00 | 52,225.00 | 52,122.07 | 2,608 |
| 2026-06-17 | 53,900.00 | 56,000.00 | 53,050.00 | 53,200.00 | 53,095.15 | 3,347 |
| 2026-06-16 | 53,600.00 | 54,425.00 | 53,225.00 | 54,125.00 | 54,018.33 | 2,095 |
| 2026-06-15 | 49,940.00 | 49,940.00 | 49,940.00 | 49,940.00 | 49,841.58 | 0 |
| 2026-06-12 | 49,100.00 | 50,300.00 | 48,680.00 | 49,940.00 | 49,841.58 | 2,426 |
| 2026-06-11 | 46,500.00 | 48,700.00 | 45,840.00 | 48,640.00 | 48,544.14 | 1,173 |
| 2026-06-10 | 48,600.00 | 48,800.00 | 46,620.00 | 46,620.00 | 46,528.12 | 1,439 |
| 2026-06-09 | 50,375.00 | 50,675.00 | 48,300.00 | 49,560.00 | 49,462.33 | 1,353 |
| 2026-06-08 | 50,950.00 | 50,950.00 | 50,150.00 | 50,225.00 | 50,126.01 | 514 |
| 2026-06-05 | 53,025.00 | 53,950.00 | 50,175.00 | 50,250.00 | 50,150.97 | 5,103 |
| 2026-06-04 | 55,925.00 | 55,925.00 | 54,400.00 | 54,550.00 | 54,442.49 | 323 |
| 2026-06-03 | 54,125.00 | 54,850.00 | 53,800.00 | 54,375.00 | 54,267.84 | 448 |
| 2026-06-02 | 53,925.00 | 55,050.00 | 53,025.00 | 54,900.00 | 54,791.80 | 676 |
| 2026-06-01 | 53,150.00 | 53,925.00 | 52,325.00 | 53,900.00 | 53,793.77 | 1,266 |
| 2026-05-29 | 53,375.00 | 55,275.00 | 53,100.00 | 54,325.00 | 54,217.93 | 1,650 |
| 2026-05-28 | 51,600.00 | 53,700.00 | 51,300.00 | 53,650.00 | 53,544.26 | 725 |
| 2026-05-27 | 54,275.00 | 54,275.00 | 52,875.00 | 52,900.00 | 52,795.74 | 2,212 |
| 2026-05-26 | 54,575.00 | 55,500.00 | 54,550.00 | 55,225.00 | 54,985.70 | 947 |
| 2026-05-25 | 53,375.00 | 53,375.00 | 53,375.00 | 53,375.00 | 53,143.72 | 0 |
| 2026-05-22 | 52,600.00 | 53,925.00 | 52,600.00 | 53,375.00 | 53,143.72 | 1,322 |
| 2026-05-21 | 52,625.00 | 54,000.00 | 52,625.00 | 53,300.00 | 53,069.04 | 633 |
| 2026-05-20 | 52,250.00 | 53,525.00 | 52,075.00 | 53,150.00 | 52,919.69 | 841 |
| 2026-05-19 | 53,025.00 | 53,025.00 | 51,800.00 | 52,250.00 | 52,023.59 | 3,491 |
| 2026-05-18 | 54,525.00 | 55,250.00 | 53,950.00 | 54,475.00 | 54,238.95 | 554 |
| 2026-05-15 | 54,300.00 | 54,775.00 | 53,725.00 | 53,875.00 | 53,641.55 | 2,630 |
| 2026-05-14 | 58,025.00 | 58,375.00 | 57,275.00 | 57,425.00 | 57,176.17 | 602 |
| 2026-05-13 | 58,800.00 | 59,425.00 | 58,125.00 | 58,900.00 | 58,644.78 | 484 |
| 2026-05-12 | 58,575.00 | 59,350.00 | 57,350.00 | 59,025.00 | 58,769.24 | 1,080 |
| 2026-05-11 | 58,800.00 | 60,175.00 | 58,800.00 | 59,500.00 | 59,242.18 | 3,826 |
| 2026-05-08 | 57,650.00 | 58,125.00 | 57,125.00 | 57,900.00 | 57,649.11 | 791 |
| 2026-05-07 | 58,400.00 | 58,850.00 | 56,050.00 | 56,125.00 | 55,881.80 | 4,607 |
| 2026-05-06 | 56,500.00 | 57,000.00 | 55,975.00 | 56,775.00 | 56,528.99 | 1,205 |
| 2026-05-05 | 54,950.00 | 54,950.00 | 54,000.00 | 54,050.00 | 53,815.79 | 592 |
| 2026-05-04 | 53,975.00 | 55,050.00 | 53,700.00 | 53,975.00 | 53,741.12 | 603 |
| 2026-05-01 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,259.51 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 131.5172 USD |
| 2026-05-27 | 131.5172 USD |
| 2026-03-03 | 131.5172 USD |
| 2025-11-26 | 126.4578 USD |
| 2025-09-04 | 126.4578 USD |
| 2025-05-27 | 126.4578 USD |
| 2025-03-05 | 126.4578 USD |
| 2024-11-27 | 126.4578 USD |
| 2024-09-05 | 126.4578 USD |
| 2024-06-04 | 126.4578 USD |
| 2024-03-04 | 126.4578 USD |
| 2023-11-29 | 202.3328 USD |
| 2023-09-06 | 202.3328 USD |
| 2023-05-31 | 202.3328 USD |
| 2023-03-08 | 202.3328 USD |
| 2022-12-07 | 278.2078 USD |
| 2022-09-07 | 278.2078 USD |
| 2022-06-01 | 278.2078 USD |
| 2022-03-09 | 278.2078 USD |
| 2021-09-08 | 278.2078 USD |
| 2021-06-02 | 278.2078 USD |
| 2020-09-09 | 379.3750 USD |
| 2020-03-04 | 212.4500 USD |
| 2019-12-04 | 212.4500 USD |
| 2019-09-11 | 212.4500 USD |
| 2019-06-05 | 212.4500 USD |
| 2019-03-06 | 212.4500 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.