Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.930 | 5.980 | 5.780 | 5.830 | 5.805 | 1,412,170 |
| 2026-07-24 | 6.040 | 6.040 | 5.810 | 5.890 | 5.865 | 1,529,551 |
| 2026-07-23 | 6.170 | 6.250 | 6.140 | 6.160 | 6.134 | 683,808 |
| 2026-07-22 | 6.100 | 6.210 | 6.010 | 6.130 | 6.104 | 1,264,215 |
| 2026-07-21 | 5.920 | 6.100 | 5.850 | 6.050 | 6.024 | 1,727,334 |
| 2026-07-20 | 6.120 | 6.165 | 5.930 | 5.960 | 5.935 | 1,951,468 |
| 2026-07-17 | 6.230 | 6.290 | 6.080 | 6.110 | 6.084 | 3,145,102 |
| 2026-07-16 | 6.380 | 6.450 | 6.270 | 6.390 | 6.363 | 1,886,676 |
| 2026-07-15 | 6.460 | 6.520 | 6.400 | 6.460 | 6.433 | 1,687,552 |
| 2026-07-14 | 6.390 | 6.470 | 6.280 | 6.420 | 6.393 | 1,207,667 |
| 2026-07-13 | 6.590 | 6.630 | 6.350 | 6.470 | 6.443 | 1,687,768 |
| 2026-07-10 | 6.500 | 6.760 | 6.470 | 6.690 | 6.662 | 2,057,836 |
| 2026-07-09 | 6.560 | 6.660 | 6.430 | 6.490 | 6.462 | 1,644,015 |
| 2026-07-08 | 6.480 | 6.610 | 6.360 | 6.560 | 6.532 | 1,702,432 |
| 2026-07-07 | 6.800 | 6.840 | 6.530 | 6.590 | 6.562 | 3,073,832 |
| 2026-07-06 | 7.070 | 7.090 | 6.815 | 6.880 | 6.851 | 2,051,694 |
| 2026-07-03 | 6.860 | 7.080 | 6.780 | 7.000 | 6.970 | 2,268,859 |
| 2026-07-02 | 7.040 | 7.040 | 6.770 | 7.000 | 6.970 | 2,813,172 |
| 2026-07-01 | 7.130 | 7.210 | 6.940 | 7.040 | 7.010 | 2,507,546 |
| 2026-06-30 | 7.030 | 7.170 | 6.830 | 7.070 | 7.040 | 1,792,016 |
| 2026-06-29 | 6.980 | 7.100 | 6.890 | 7.000 | 6.970 | 1,468,302 |
| 2026-06-26 | 7.190 | 7.250 | 6.810 | 6.900 | 6.871 | 2,639,144 |
| 2026-06-25 | 7.300 | 7.380 | 7.120 | 7.180 | 7.149 | 3,830,805 |
| 2026-06-24 | 7.400 | 7.620 | 7.290 | 7.590 | 7.558 | 5,727,629 |
| 2026-06-23 | 8.480 | 8.600 | 7.090 | 7.250 | 7.219 | 10,678,343 |
| 2026-06-22 | 7.790 | 8.225 | 7.630 | 8.130 | 8.095 | 2,926,443 |
| 2026-06-19 | 7.580 | 7.900 | 7.470 | 7.820 | 7.787 | 4,221,886 |
| 2026-06-18 | 7.770 | 7.815 | 7.590 | 7.590 | 7.558 | 3,923,080 |
| 2026-06-17 | 7.930 | 8.030 | 7.800 | 7.900 | 7.866 | 1,139,797 |
| 2026-06-16 | 7.610 | 8.120 | 7.600 | 7.910 | 7.876 | 3,049,198 |
| 2026-06-15 | 7.520 | 7.730 | 7.390 | 7.710 | 7.677 | 2,796,475 |
| 2026-06-12 | 7.380 | 7.400 | 7.270 | 7.330 | 7.299 | 2,328,221 |
| 2026-06-11 | 6.990 | 7.120 | 6.810 | 7.080 | 7.050 | 2,081,367 |
| 2026-06-10 | 7.160 | 7.355 | 7.080 | 7.140 | 7.110 | 4,588,907 |
| 2026-06-09 | 7.600 | 7.670 | 7.350 | 7.450 | 7.418 | 4,879,485 |
| 2026-06-05 | 7.820 | 7.880 | 7.660 | 7.750 | 7.717 | 1,020,046 |
| 2026-06-04 | 7.790 | 7.940 | 7.530 | 7.900 | 7.866 | 2,341,451 |
| 2026-06-03 | 8.030 | 8.220 | 8.010 | 8.080 | 8.046 | 1,718,888 |
| 2026-06-02 | 7.910 | 8.005 | 7.750 | 7.930 | 7.896 | 1,677,563 |
| 2026-06-01 | 7.810 | 7.960 | 7.720 | 7.930 | 7.896 | 2,569,717 |
| 2026-05-29 | 7.850 | 7.970 | 7.780 | 7.900 | 7.866 | 2,398,991 |
| 2026-05-28 | 7.820 | 8.000 | 7.660 | 7.790 | 7.757 | 1,582,659 |
| 2026-05-27 | 8.060 | 8.150 | 7.950 | 7.960 | 7.926 | 1,761,461 |
| 2026-05-26 | 8.100 | 8.100 | 7.870 | 7.970 | 7.936 | 1,063,304 |
| 2026-05-25 | 8.080 | 8.180 | 7.990 | 7.990 | 7.956 | 1,571,522 |
| 2026-05-22 | 7.950 | 8.140 | 7.830 | 8.030 | 7.996 | 2,402,922 |
| 2026-05-21 | 7.720 | 7.800 | 7.610 | 7.650 | 7.617 | 1,212,980 |
| 2026-05-20 | 7.730 | 7.760 | 7.570 | 7.600 | 7.568 | 1,008,281 |
| 2026-05-19 | 7.650 | 7.740 | 7.530 | 7.670 | 7.637 | 2,154,084 |
| 2026-05-18 | 8.020 | 8.030 | 7.695 | 7.700 | 7.667 | 4,267,550 |
| 2026-05-15 | 8.210 | 8.230 | 7.810 | 7.900 | 7.866 | 3,371,842 |
| 2026-05-14 | 8.440 | 8.510 | 8.110 | 8.280 | 8.245 | 2,920,282 |
| 2026-05-13 | 8.310 | 8.570 | 8.260 | 8.470 | 8.434 | 2,277,883 |
| 2026-05-12 | 8.550 | 8.690 | 8.330 | 8.360 | 8.324 | 2,702,413 |
| 2026-05-11 | 8.260 | 8.600 | 8.210 | 8.550 | 8.514 | 2,818,245 |
| 2026-05-08 | 8.250 | 8.500 | 8.250 | 8.360 | 8.324 | 3,606,810 |
| 2026-05-07 | 8.230 | 8.530 | 8.230 | 8.530 | 8.494 | 2,944,450 |
| 2026-05-06 | 8.300 | 8.300 | 8.105 | 8.130 | 8.095 | 1,888,466 |
| 2026-05-05 | 8.120 | 8.210 | 7.990 | 8.080 | 8.046 | 1,341,891 |
| 2026-05-04 | 8.360 | 8.470 | 8.270 | 8.280 | 8.245 | 2,408,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0300 AUD |
| 2026-03-05 | 0.0300 AUD |
| 2025-09-02 | 0.0200 AUD |
| 2025-03-04 | 0.0400 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-03-05 | 0.0400 AUD |
| 2023-09-01 | 0.0300 AUD |
| 2023-03-06 | 0.2000 AUD |
| 2022-09-05 | 0.2500 AUD |
| 2022-03-08 | 0.1200 AUD |
| 2021-09-07 | 0.1200 AUD |
| 2021-03-09 | 0.0200 AUD |
| 2020-03-05 | 0.0800 AUD |
| 2019-09-04 | 0.0500 AUD |
| 2019-03-07 | 0.1900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.