Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	66.140	66.250	63.800	64.140	63.296	992,640
2024-06-11	67.870	67.870	66.340	66.510	65.635	845,081
2024-06-07	69.900	70.490	68.630	68.630	67.727	568,659
2024-06-06	71.750	72.490	68.175	69.350	68.437	1,377,790
2024-06-05	70.190	70.610	69.300	69.550	68.635	676,671
2024-06-04	71.330	71.490	70.690	70.820	69.888	592,881
2024-06-03	72.180	72.860	71.870	71.870	70.924	357,447
2024-05-31	72.350	72.350	70.280	71.660	70.717	1,984,302
2024-05-30	73.130	73.420	71.000	71.510	70.569	712,874
2024-05-29	74.100	75.190	73.670	73.670	72.700	674,149
2024-05-28	75.100	75.550	74.680	74.990	74.003	360,629
2024-05-27	75.750	75.800	74.815	75.100	74.112	343,834
2024-05-24	75.770	75.880	74.530	75.300	74.309	726,721
2024-05-23	77.290	77.430	76.500	76.730	75.720	517,422
2024-05-22	79.700	79.760	78.030	78.430	77.398	641,938
2024-05-21	79.150	79.250	78.070	79.240	78.197	577,889
2024-05-20	78.850	79.700	78.685	79.490	78.444	578,025
2024-05-17	78.000	79.270	77.680	78.610	77.575	1,188,798
2024-05-16	77.410	78.000	76.340	78.000	76.973	663,388
2024-05-15	77.010	77.410	76.350	76.800	75.789	341,640
2024-05-14	76.890	77.020	76.050	76.320	75.316	364,683
2024-05-13	76.820	77.170	75.940	76.410	75.404	367,032
2024-05-10	77.830	78.180	76.320	77.120	76.105	400,326
2024-05-09	76.650	77.690	76.200	77.630	76.608	427,115
2024-05-08	77.910	77.910	76.480	77.200	76.184	600,056
2024-05-07	77.310	78.060	76.790	77.720	76.697	651,294
2024-05-06	75.760	77.400	75.580	77.000	75.987	819,518
2024-05-03	74.000	75.560	73.920	75.070	74.082	555,470
2024-05-02	73.490	73.810	72.450	73.670	72.700	639,593
2024-05-01	70.480	72.250	69.820	72.160	71.210	537,892
2024-04-30	72.030	73.170	71.680	72.190	71.240	1,094,625
2024-04-29	70.970	71.540	70.500	71.140	70.204	852,441
2024-04-26	67.730	70.200	66.420	70.200	69.276	848,580
2024-04-24	68.220	69.390	66.310	68.820	67.914	726,951
2024-04-23	69.680	69.690	68.150	68.540	67.638	525,305
2024-04-22	69.420	69.970	68.460	68.950	68.043	414,839
2024-04-19	69.590	69.870	67.600	68.240	67.342	1,388,609
2024-04-18	69.750	70.950	69.750	70.700	69.769	769,433
2024-04-17	69.430	70.060	68.720	69.390	68.477	531,888
2024-04-16	70.440	70.490	68.820	69.380	68.467	638,817
2024-04-15	70.780	71.680	70.570	71.310	70.371	525,131
2024-04-12	72.150	72.220	71.500	72.030	71.082	453,475
2024-04-11	70.510	72.650	70.510	72.190	71.240	1,108,120
2024-04-10	72.100	72.510	71.610	71.610	70.668	480,520
2024-04-09	71.980	73.160	70.920	71.290	70.352	857,811
2024-04-08	71.500	71.500	70.370	70.590	69.661	421,348
2024-04-05	69.730	70.410	69.630	70.160	69.237	782,572
2024-04-04	70.730	71.400	70.370	71.130	70.194	572,458
2024-04-03	69.990	70.630	69.580	70.370	69.444	666,355
2024-04-02	70.640	71.560	70.300	71.000	70.066	816,322
2024-03-28	70.250	70.960	69.755	70.870	69.937	1,304,616
2024-03-27	67.210	68.760	67.140	68.300	67.401	706,635
2024-03-26	68.820	68.840	66.700	67.730	66.839	1,013,568
2024-03-25	69.490	70.300	69.080	69.700	68.783	735,353
2024-03-22	69.100	69.500	68.950	69.150	68.240	1,014,148
2024-03-21	69.700	69.920	68.600	69.040	68.131	1,056,733
2024-03-20	67.620	68.990	67.020	67.840	66.947	658,460
2024-03-19	66.610	68.610	66.600	68.210	67.312	821,885
2024-03-18	66.490	66.500	65.700	66.170	65.299	713,907
2024-03-15	66.140	66.490	64.520	65.910	65.043	1,648,011

← NewerPage 11 of 22 · 1,270 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.