Mineral Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	35.010	36.320	34.210	34.210	33.760	3,376,375
2024-09-03	39.210	39.330	36.070	36.170	35.694	3,436,249
2024-09-02	39.670	40.870	39.510	39.510	38.990	2,536,007
2024-08-30	39.950	40.560	39.900	40.150	39.622	3,551,430
2024-08-29	39.010	41.835	38.820	40.610	40.076	2,813,089
2024-08-28	45.110	45.590	43.800	44.180	43.599	1,136,008
2024-08-27	45.370	46.300	45.020	45.600	45.000	804,317
2024-08-26	45.250	45.940	44.610	45.130	44.536	695,258
2024-08-23	45.750	45.900	44.750	44.810	44.220	1,141,091
2024-08-22	46.320	48.380	46.120	46.380	45.770	1,684,607
2024-08-21	43.200	46.000	42.790	46.000	45.395	1,821,691
2024-08-20	44.880	45.770	43.320	43.740	43.164	1,424,980
2024-08-19	45.860	45.900	44.200	44.200	43.618	1,405,715
2024-08-16	46.570	46.800	44.790	45.910	45.306	2,153,057
2024-08-15	46.250	46.260	44.280	44.930	44.339	1,969,716
2024-08-14	49.210	49.720	46.300	46.330	45.720	1,535,947
2024-08-13	49.500	49.550	48.150	48.580	47.941	904,371
2024-08-12	51.850	51.900	49.660	49.740	49.085	803,331
2024-08-09	51.790	52.200	51.050	51.700	51.020	617,228
2024-08-08	51.690	51.690	50.250	50.920	50.250	704,907
2024-08-07	50.960	52.600	50.430	52.050	51.365	704,296
2024-08-06	51.700	53.000	50.640	50.970	50.299	1,058,193
2024-08-05	51.400	52.500	51.350	51.990	51.306	730,067
2024-08-02	52.450	52.850	51.940	52.790	52.095	854,287
2024-08-01	55.340	55.340	53.340	53.820	53.112	868,003
2024-07-31	52.500	54.280	51.970	54.280	53.566	1,151,311
2024-07-30	53.020	53.790	51.900	51.980	51.296	1,202,039
2024-07-29	54.570	54.640	53.780	54.000	53.289	640,376
2024-07-26	53.100	55.400	53.100	53.670	52.964	1,419,798
2024-07-25	51.600	52.190	51.320	51.870	51.187	1,732,648
2024-07-24	53.560	53.800	51.810	52.660	51.967	1,887,826
2024-07-23	55.100	55.400	54.250	54.420	53.704	710,997
2024-07-22	55.800	55.830	54.550	54.780	54.059	769,720
2024-07-19	55.200	55.985	54.230	55.940	55.204	1,452,250
2024-07-18	57.220	57.420	55.840	55.840	55.105	1,091,815
2024-07-17	58.110	58.550	57.530	57.530	56.773	678,643
2024-07-16	57.000	58.000	56.870	57.620	56.862	1,012,618
2024-07-15	58.600	58.690	57.600	57.650	56.891	636,281
2024-07-12	56.900	58.580	56.800	57.880	57.118	577,932
2024-07-11	56.280	57.350	56.150	56.900	56.151	858,616
2024-07-10	55.020	55.820	54.890	55.490	54.760	880,376
2024-07-09	56.900	57.570	56.155	56.320	55.579	679,915
2024-07-08	58.000	58.060	56.310	56.330	55.589	768,821
2024-07-05	57.610	58.910	57.610	58.160	57.395	919,945
2024-07-04	56.800	58.410	56.260	57.970	57.207	1,151,208
2024-07-03	54.070	55.700	53.430	55.330	54.602	793,792
2024-07-02	55.050	55.400	52.880	53.660	52.954	907,237
2024-07-01	54.140	55.180	53.920	54.940	54.217	660,844
2024-06-28	55.690	55.750	53.920	53.920	53.210	1,292,486
2024-06-27	56.730	56.940	55.700	55.920	55.184	1,172,096
2024-06-26	54.580	56.570	53.860	56.570	55.825	1,616,747
2024-06-25	55.250	55.920	55.140	55.920	55.184	969,932
2024-06-24	55.760	56.820	54.760	54.760	54.039	1,070,182
2024-06-21	58.550	58.740	55.620	55.760	55.026	4,252,966
2024-06-20	60.000	60.960	59.960	59.960	59.171	996,400
2024-06-19	61.520	61.540	60.400	60.570	59.773	2,334,270
2024-06-18	61.250	62.070	60.490	61.350	60.543	2,093,238
2024-06-17	61.970	62.050	60.920	61.010	60.207	1,238,111
2024-06-14	63.000	63.120	62.330	62.370	61.549	651,627
2024-06-13	64.180	64.270	62.820	63.110	62.279	935,087

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.8300 AUD
2024-03-01	0.2000 AUD
2023-09-08	0.7000 AUD
2023-03-09	1.2000 AUD
2022-09-02	1.0000 AUD
2021-08-17	1.7500 AUD
2021-02-16	1.0000 AUD
2020-08-25	0.7700 AUD
2020-02-28	0.2300 AUD
2019-09-09	0.3100 AUD
2019-03-15	0.1300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.