Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	71.650	72.240	71.310	71.430	69.593	804,784
2023-06-29	70.800	71.410	69.700	71.200	69.369	640,044
2023-06-28	72.200	72.570	70.730	70.850	69.028	677,307
2023-06-27	69.900	71.660	69.730	70.780	68.960	728,331
2023-06-26	70.580	71.160	68.850	69.420	67.635	1,682,183
2023-06-23	72.510	73.300	71.400	71.960	70.109	1,029,486
2023-06-22	72.970	73.470	72.550	73.110	71.230	624,354
2023-06-21	73.120	73.850	72.810	73.250	71.366	735,890
2023-06-20	73.500	74.480	72.840	74.060	72.155	695,226
2023-06-19	72.500	73.760	70.340	73.390	71.503	1,153,507
2023-06-16	70.600	73.500	70.340	73.000	71.123	2,520,311
2023-06-15	70.930	71.190	69.510	70.400	68.590	1,623,682
2023-06-14	69.700	72.000	69.180	71.320	69.486	1,779,941
2023-06-13	69.200	69.500	67.380	67.920	66.173	1,105,471
2023-06-09	69.800	70.410	69.500	69.780	67.985	1,156,048
2023-06-08	68.700	69.540	68.380	69.160	67.381	932,432
2023-06-07	70.060	71.140	69.150	69.350	67.567	745,421
2023-06-06	69.900	70.660	69.020	69.430	67.644	1,021,085
2023-06-05	71.570	72.220	69.760	70.300	68.492	1,156,209
2023-06-02	69.300	70.300	68.870	69.500	67.713	1,211,060
2023-06-01	70.450	70.660	67.550	68.260	66.505	1,476,133
2023-05-31	71.390	71.790	70.370	70.790	68.969	1,747,748
2023-05-30	71.930	73.060	71.260	72.420	70.558	692,099
2023-05-29	71.000	72.030	71.000	71.400	69.564	1,225,212
2023-05-26	69.940	70.420	69.470	69.820	68.024	844,871
2023-05-25	70.190	71.090	69.380	69.590	67.800	1,237,640
2023-05-24	74.000	74.300	71.810	71.820	69.973	1,077,542
2023-05-23	74.330	75.360	74.030	74.030	72.126	780,750
2023-05-22	76.100	76.140	74.620	74.740	72.818	615,918
2023-05-19	75.680	77.020	75.450	76.020	74.065	1,026,374
2023-05-18	73.610	76.200	73.500	76.020	74.065	1,363,476
2023-05-17	72.370	73.070	71.520	72.170	70.314	1,165,244
2023-05-16	74.560	74.600	73.100	73.390	71.503	784,523
2023-05-15	73.630	74.240	71.800	73.750	71.853	994,110
2023-05-12	72.780	74.890	72.210	74.020	72.116	1,054,756
2023-05-11	72.550	75.510	72.530	73.580	71.688	1,658,484
2023-05-10	73.490	74.185	72.250	72.530	70.665	943,879
2023-05-09	73.200	73.630	72.030	73.500	71.610	1,073,837
2023-05-08	71.700	73.230	71.360	71.410	69.574	753,557
2023-05-05	67.990	70.400	67.620	70.400	68.590	1,658,026
2023-05-04	68.550	70.085	68.160	68.630	66.865	1,700,136
2023-05-03	72.210	72.790	71.300	71.930	70.080	1,226,279
2023-05-02	73.000	74.330	72.220	72.970	71.093	1,019,354
2023-05-01	74.320	74.620	72.350	73.140	71.259	1,116,916
2023-04-28	72.320	73.920	71.570	73.680	71.785	1,172,948
2023-04-27	71.920	72.830	71.320	72.050	70.197	1,424,472
2023-04-26	74.650	75.170	71.060	72.590	70.723	3,802,920
2023-04-24	78.820	80.560	78.410	80.360	78.293	849,123
2023-04-21	77.760	79.510	77.360	78.700	76.676	1,263,794
2023-04-20	83.300	83.460	79.710	79.710	77.660	1,122,926
2023-04-19	82.320	85.520	82.240	84.310	82.142	1,049,153
2023-04-18	81.300	82.970	80.000	82.110	79.998	795,547
2023-04-17	79.500	80.640	78.750	80.500	78.430	624,027
2023-04-14	78.130	79.580	76.340	79.130	77.095	875,376
2023-04-13	77.360	78.700	77.150	78.020	76.014	954,524
2023-04-12	80.370	80.400	75.410	77.410	75.419	1,573,307
2023-04-11	77.480	79.280	77.315	78.870	76.842	869,747
2023-04-06	78.310	78.650	75.810	76.160	74.201	1,528,249
2023-04-05	77.600	79.140	76.410	78.920	76.890	1,013,804
2023-04-04	79.950	80.610	78.410	79.150	77.114	741,395

← NewerPage 15 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.