Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	66.500	67.580	65.900	66.780	65.703	2,476,954
2023-12-14	64.400	67.000	63.720	65.400	64.346	1,741,044
2023-12-13	61.000	61.890	60.730	61.510	60.518	1,390,101
2023-12-12	62.200	62.630	61.020	61.020	60.036	844,555
2023-12-11	62.710	63.470	61.230	61.810	60.814	766,034
2023-12-08	61.780	63.200	60.790	62.490	61.483	1,096,879
2023-12-07	59.990	61.600	59.510	60.730	59.751	1,155,797
2023-12-06	56.660	59.840	56.510	59.720	58.757	1,167,597
2023-12-05	58.300	58.920	56.930	57.320	56.396	1,387,410
2023-12-04	61.770	61.770	59.400	59.920	58.954	965,872
2023-12-01	60.290	61.400	59.660	60.600	59.623	806,950
2023-11-30	61.590	61.660	60.060	61.170	60.184	1,519,879
2023-11-29	61.730	61.990	60.710	61.230	60.243	1,077,468
2023-11-28	62.900	63.140	61.250	61.580	60.587	874,887
2023-11-27	64.520	64.560	62.140	62.350	61.345	607,864
2023-11-24	63.900	64.740	63.900	64.020	62.988	425,721
2023-11-23	63.980	65.020	63.340	63.590	62.565	840,789
2023-11-22	65.080	65.980	64.030	64.720	63.677	780,811
2023-11-21	64.900	66.390	64.580	65.790	64.729	1,095,300
2023-11-20	64.580	64.950	63.630	63.920	62.890	726,251
2023-11-17	61.000	64.350	61.000	63.460	62.437	1,220,764
2023-11-16	63.560	63.560	62.120	62.600	61.591	767,093
2023-11-15	59.820	59.820	59.820	59.820	58.856	0
2023-11-14	58.500	60.500	58.170	59.820	58.856	637,371
2023-11-13	59.000	59.990	57.200	58.020	57.085	742,409
2023-11-10	59.780	59.890	58.350	58.350	57.409	746,548
2023-11-09	59.980	61.040	59.500	59.890	58.925	798,943
2023-11-08	59.500	60.060	58.000	59.240	58.285	988,822
2023-11-07	60.500	61.050	59.360	60.060	59.092	486,492
2023-11-06	61.910	62.090	60.120	60.660	59.682	1,094,607
2023-11-03	61.350	61.940	61.070	61.070	60.086	780,159
2023-11-02	59.050	59.900	58.980	59.650	58.688	764,988
2023-11-01	57.690	58.910	57.680	58.750	57.803	750,963
2023-10-31	60.250	61.000	57.680	57.760	56.829	1,695,541
2023-10-30	59.430	60.640	59.400	60.200	59.230	848,153
2023-10-27	59.570	60.720	59.490	60.390	59.416	651,488
2023-10-26	59.000	59.955	58.420	59.100	58.147	933,239
2023-10-25	58.320	60.450	58.130	60.090	59.121	1,094,007
2023-10-24	56.600	57.590	56.550	57.430	56.504	816,600
2023-10-23	58.000	58.260	56.200	56.440	55.530	1,231,810
2023-10-20	60.010	60.140	58.850	59.550	58.590	1,391,521
2023-10-19	61.950	61.950	60.010	61.040	60.056	1,233,504
2023-10-18	64.120	64.250	62.840	63.550	62.526	695,378
2023-10-17	63.390	63.740	62.820	63.490	62.466	720,018
2023-10-16	62.000	63.060	61.760	62.280	61.276	476,717
2023-10-13	62.290	63.900	62.000	62.670	61.660	606,982
2023-10-12	62.100	62.890	61.090	62.890	61.876	800,813
2023-10-11	61.370	62.540	61.080	61.720	60.725	864,274
2023-10-10	59.900	61.670	59.710	60.850	59.869	1,786,718
2023-10-09	61.640	61.970	59.310	59.450	58.492	965,484
2023-10-06	61.110	61.390	60.780	60.950	59.967	869,595
2023-10-05	63.000	63.220	61.340	61.480	60.489	954,944
2023-10-04	63.210	64.250	63.160	63.330	62.309	638,657
2023-10-03	65.550	65.770	63.860	64.150	63.116	1,331,829
2023-10-02	67.100	68.120	66.940	67.530	66.441	404,590
2023-09-29	68.770	68.820	67.630	67.630	66.540	607,214
2023-09-28	65.610	68.000	65.610	66.940	65.861	701,215
2023-09-27	66.200	67.150	65.500	66.000	64.936	983,110
2023-09-26	68.600	69.320	66.750	66.830	65.753	859,537
2023-09-25	68.790	68.915	67.790	68.390	67.287	562,055

← NewerPage 13 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.