Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	67.000	68.100	66.440	67.730	66.839	1,003,185
2024-03-13	66.400	68.000	66.150	66.810	65.931	756,910
2024-03-12	66.000	66.820	65.520	66.310	65.437	542,288
2024-03-11	66.150	66.730	65.000	65.480	64.618	660,795
2024-03-08	67.380	67.800	66.370	67.080	66.197	904,515
2024-03-07	65.650	66.710	65.160	66.660	65.783	1,015,463
2024-03-06	62.310	64.350	61.000	64.150	63.306	890,421
2024-03-05	65.850	65.850	63.870	64.000	63.158	1,152,185
2024-03-04	68.000	68.810	65.940	66.400	65.526	1,038,241
2024-03-01	67.160	68.145	66.200	67.850	66.957	930,819
2024-02-29	67.000	67.635	66.140	66.690	65.615	1,749,927
2024-02-28	66.290	67.750	66.040	67.710	66.618	1,424,593
2024-02-27	63.460	65.140	63.120	64.610	63.568	1,052,804
2024-02-26	62.490	64.900	62.230	64.040	63.008	1,258,266
2024-02-23	61.300	62.970	60.000	62.320	61.315	1,223,526
2024-02-22	58.850	61.770	57.650	60.900	59.918	1,714,309
2024-02-21	58.210	59.870	57.830	59.090	58.137	1,220,694
2024-02-20	59.740	59.760	58.470	59.410	58.452	784,632
2024-02-19	60.500	61.800	59.750	60.100	59.131	780,036
2024-02-16	58.460	59.890	58.260	59.750	58.787	1,335,168
2024-02-15	57.000	57.770	56.220	57.090	56.170	873,557
2024-02-14	55.070	57.050	55.070	56.840	55.924	1,296,081
2024-02-13	58.380	58.380	57.170	57.410	56.485	796,478
2024-02-12	56.770	57.350	56.150	56.800	55.884	726,798
2024-02-09	57.410	58.000	57.100	57.100	56.180	790,405
2024-02-08	56.970	57.390	56.400	57.070	56.150	899,821
2024-02-07	56.500	58.000	56.370	56.830	55.914	1,129,479
2024-02-06	55.350	55.850	54.570	55.210	54.320	1,245,306
2024-02-05	58.190	58.770	56.030	56.190	55.284	1,146,806
2024-02-02	58.890	60.040	58.720	59.080	58.128	871,073
2024-02-01	58.600	58.890	57.550	58.380	57.439	706,097
2024-01-31	60.000	60.530	59.330	59.950	58.984	844,248
2024-01-30	60.990	61.100	59.870	60.840	59.859	876,479
2024-01-29	59.400	60.900	58.920	59.840	58.875	975,260
2024-01-25	58.500	59.600	57.600	59.390	58.433	1,636,456
2024-01-24	54.300	55.970	53.740	55.470	54.576	1,031,984
2024-01-23	53.300	54.700	52.800	54.090	53.218	1,297,747
2024-01-22	57.500	57.500	52.520	52.550	51.703	2,635,868
2024-01-19	58.950	59.950	58.150	58.150	57.213	1,238,697
2024-01-18	57.730	59.130	57.690	58.500	57.557	1,358,962
2024-01-17	60.000	60.880	59.470	59.470	58.511	881,229
2024-01-16	60.940	61.100	59.800	59.840	58.875	790,107
2024-01-15	62.400	62.410	60.710	60.810	59.830	290,517
2024-01-12	63.550	63.970	62.450	62.740	61.729	587,752
2024-01-11	63.550	63.990	62.390	63.640	62.614	601,330
2024-01-10	65.190	65.770	62.700	63.000	61.984	1,121,674
2024-01-09	68.150	68.310	67.110	67.110	66.028	390,135
2024-01-08	68.070	68.450	66.730	67.080	65.999	482,004
2024-01-05	68.920	69.370	68.050	68.050	66.953	616,087
2024-01-04	68.570	69.250	68.400	68.870	67.760	487,590
2024-01-03	69.970	70.220	69.270	69.360	68.242	510,395
2024-01-02	69.900	70.640	69.680	70.620	69.482	325,057
2023-12-29	70.820	70.980	69.920	70.000	68.872	470,258
2023-12-28	70.070	70.970	70.070	70.970	69.826	627,125
2023-12-27	69.000	70.350	68.760	69.590	68.468	840,715
2023-12-22	67.820	68.770	67.585	68.080	66.982	1,719,451
2023-12-21	67.500	68.540	66.950	67.320	66.235	826,114
2023-12-20	69.260	69.330	68.300	68.300	67.199	696,809
2023-12-19	67.310	68.500	67.200	67.940	66.845	812,170
2023-12-18	66.500	68.030	66.140	67.420	66.333	626,797

← NewerPage 12 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.