Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	79.980	80.830	78.910	80.720	78.644	639,047
2023-03-31	80.760	81.650	80.000	80.590	78.517	721,708
2023-03-30	80.620	80.970	79.670	79.930	77.874	855,921
2023-03-29	81.000	81.900	80.430	80.770	78.693	506,771
2023-03-28	78.240	82.950	78.240	80.980	78.897	2,178,294
2023-03-27	77.440	77.880	76.200	76.410	74.445	818,003
2023-03-24	76.300	77.980	76.300	77.210	75.224	964,380
2023-03-23	78.200	78.520	75.810	76.740	74.766	852,430
2023-03-22	78.900	80.750	78.740	79.030	76.998	838,146
2023-03-21	78.390	79.630	77.430	77.490	75.497	609,612
2023-03-20	79.500	81.280	76.930	77.130	75.146	650,895
2023-03-17	78.990	80.890	78.900	80.310	78.245	1,333,942
2023-03-16	77.190	79.090	76.810	78.490	76.471	1,195,467
2023-03-15	81.070	82.030	79.300	80.490	78.420	825,798
2023-03-14	82.090	83.000	78.540	79.830	77.777	1,387,168
2023-03-13	82.490	84.420	81.250	83.020	80.885	984,172
2023-03-10	86.840	87.360	82.620	83.500	81.353	1,302,579
2023-03-09	87.210	89.450	86.440	89.010	86.721	630,803
2023-03-08	86.350	87.800	85.910	87.350	83.934	667,281
2023-03-07	88.980	89.230	87.130	88.730	85.261	560,027
2023-03-06	90.080	90.940	86.700	89.110	85.626	865,016
2023-03-03	88.900	91.600	88.370	89.420	85.924	1,038,231
2023-03-02	87.360	90.340	86.380	90.030	86.510	1,624,495
2023-03-01	82.060	86.490	82.060	86.000	82.637	879,926
2023-02-28	81.310	83.070	80.310	82.560	79.332	2,048,126
2023-02-27	83.140	83.980	78.500	79.500	76.391	1,280,441
2023-02-24	82.000	85.960	79.740	84.910	81.590	1,309,366
2023-02-23	84.100	85.750	82.610	85.030	81.705	723,252
2023-02-22	83.450	84.440	82.100	83.910	80.629	536,669
2023-02-21	82.300	85.680	81.710	84.970	81.648	776,722
2023-02-20	83.350	83.780	81.400	81.850	78.650	1,116,319
2023-02-17	87.660	87.860	82.550	85.070	81.744	1,763,827
2023-02-16	86.180	88.750	86.180	86.670	83.281	727,812
2023-02-15	88.500	88.760	86.460	86.650	83.262	679,110
2023-02-14	88.930	90.050	86.510	87.030	83.627	806,419
2023-02-13	90.500	91.490	89.090	90.790	87.240	497,092
2023-02-10	90.600	91.460	89.160	89.650	86.145	475,769
2023-02-09	90.790	91.370	89.540	90.960	87.403	475,993
2023-02-08	89.810	91.390	89.810	91.190	87.624	571,689
2023-02-07	88.290	89.790	87.040	89.090	85.606	615,305
2023-02-06	87.410	88.940	87.120	88.600	85.136	422,126
2023-02-03	87.700	88.890	85.500	88.790	85.318	793,553
2023-02-02	91.740	92.160	88.230	88.350	84.895	547,666
2023-02-01	91.610	92.330	89.710	90.250	86.721	743,393
2023-01-31	91.760	92.640	88.500	88.940	85.462	871,721
2023-01-30	92.410	93.090	91.430	92.550	88.931	618,639
2023-01-27	93.050	93.600	91.000	92.160	88.556	1,274,192
2023-01-25	94.010	95.400	91.100	94.200	90.517	1,514,758
2023-01-24	93.000	96.970	92.550	96.280	92.515	1,320,360
2023-01-23	89.700	91.650	89.130	91.450	87.874	906,279
2023-01-20	88.500	89.650	87.960	89.650	86.145	1,228,595
2023-01-19	88.790	88.790	86.750	88.060	84.617	742,450
2023-01-18	87.850	88.480	86.350	87.690	84.261	855,701
2023-01-17	87.770	87.990	86.180	87.400	83.983	628,337
2023-01-16	89.300	89.970	87.340	88.410	84.953	491,795
2023-01-13	89.500	89.500	88.440	88.490	85.030	711,441
2023-01-12	88.010	89.360	87.730	89.100	85.616	808,503
2023-01-11	86.330	88.450	85.870	87.930	84.492	506,404
2023-01-10	85.900	87.280	84.380	84.750	81.436	920,278
2023-01-09	85.050	86.570	84.600	85.890	82.532	933,677

← NewerPage 16 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.