Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	65.500	69.460	65.110	69.460	68.340	1,413,652
2023-09-21	68.750	69.430	66.880	67.050	65.969	1,031,520
2023-09-20	69.680	70.090	69.180	69.430	68.311	956,586
2023-09-19	69.990	70.840	69.970	70.350	69.216	808,758
2023-09-18	70.780	71.090	70.110	70.480	69.344	526,254
2023-09-15	70.200	71.490	70.050	71.050	69.905	1,131,867
2023-09-14	69.060	70.400	68.710	68.710	67.602	905,139
2023-09-13	68.560	70.040	68.350	68.780	67.671	625,419
2023-09-12	68.930	69.400	68.320	69.270	68.153	534,013
2023-09-11	68.720	69.550	68.190	68.640	67.533	561,659
2023-09-08	70.300	70.360	68.740	69.080	67.966	895,460
2023-09-07	73.090	73.190	71.300	71.770	69.924	648,203
2023-09-06	72.900	73.850	72.640	73.350	71.464	640,753
2023-09-05	73.040	73.460	72.110	73.450	71.561	851,905
2023-09-04	73.340	74.770	73.000	73.900	72.000	1,317,768
2023-09-01	71.190	72.370	70.460	72.140	70.285	885,354
2023-08-31	70.390	71.530	70.310	71.530	69.690	2,103,323
2023-08-30	70.600	71.150	69.290	70.720	68.901	1,334,071
2023-08-29	64.200	69.930	64.190	69.480	67.693	1,802,826
2023-08-28	65.700	65.700	63.920	64.350	62.695	658,079
2023-08-25	65.170	65.780	64.880	65.570	63.884	671,484
2023-08-24	66.500	67.140	65.530	66.500	64.790	602,372
2023-08-23	64.600	66.710	64.350	66.300	64.595	1,043,869
2023-08-22	64.000	64.500	63.470	64.500	62.841	584,286
2023-08-21	62.900	64.060	62.370	63.990	62.344	596,429
2023-08-18	63.140	63.790	62.910	63.370	61.740	1,056,759
2023-08-17	62.550	62.850	61.210	62.700	61.088	1,506,900
2023-08-16	64.160	64.330	63.155	63.280	61.653	1,269,835
2023-08-15	66.310	66.590	65.310	65.670	63.981	834,681
2023-08-14	67.900	68.605	65.800	66.240	64.537	1,007,776
2023-08-11	68.360	68.990	67.610	68.210	66.456	964,281
2023-08-10	68.860	69.700	68.820	69.400	67.615	711,750
2023-08-09	68.880	69.495	68.620	69.440	67.654	912,873
2023-08-08	69.410	70.020	68.960	69.040	67.265	812,070
2023-08-07	70.210	70.580	69.070	69.420	67.635	743,906
2023-08-04	69.250	70.180	69.250	69.960	68.161	673,917
2023-08-03	69.500	70.060	69.110	69.770	67.976	1,265,287
2023-08-02	70.040	70.870	69.690	70.170	68.365	919,769
2023-08-01	72.220	72.400	71.295	71.550	69.710	561,512
2023-07-31	71.870	72.370	70.880	71.430	69.593	540,124
2023-07-28	71.350	72.100	70.780	71.870	70.022	548,595
2023-07-27	73.600	74.350	72.720	72.900	71.025	696,597
2023-07-26	71.750	74.590	71.420	73.820	71.922	2,019,512
2023-07-25	68.580	71.680	68.580	70.950	69.125	1,213,331
2023-07-24	69.620	70.300	68.020	68.310	66.553	1,196,721
2023-07-21	73.560	74.000	69.450	70.110	68.307	2,960,627
2023-07-20	73.690	77.440	73.640	75.780	73.831	2,357,749
2023-07-19	72.750	73.290	71.380	72.060	70.207	563,012
2023-07-18	72.370	72.910	71.600	72.200	70.343	560,670
2023-07-17	71.810	72.640	71.260	72.300	70.441	430,341
2023-07-14	72.600	73.070	71.850	72.500	70.636	604,187
2023-07-13	70.370	72.180	70.160	71.690	69.846	907,870
2023-07-12	68.670	69.725	68.210	69.020	67.245	650,143
2023-07-11	68.400	68.480	67.600	67.900	66.154	547,925
2023-07-10	68.210	68.900	66.510	66.840	65.121	707,925
2023-07-07	68.450	68.800	67.340	67.450	65.715	1,167,057
2023-07-06	71.200	71.940	69.610	70.000	68.200	980,553
2023-07-05	72.850	72.970	71.910	72.580	70.713	426,960
2023-07-04	73.310	73.880	72.510	72.850	70.977	513,294
2023-07-03	72.110	73.360	72.060	72.820	70.947	720,665

← NewerPage 14 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.