Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	85.050	86.570	84.600	85.890	82.532	933,677
2023-01-06	78.940	83.540	78.870	83.540	80.273	1,176,379
2023-01-05	77.600	78.200	76.300	78.120	75.065	884,117
2023-01-04	74.880	77.500	74.470	77.500	74.470	704,369
2023-01-03	78.390	78.500	74.110	75.110	72.173	882,735
2022-12-30	76.950	77.890	76.500	77.200	74.181	512,248
2022-12-29	77.000	77.600	75.930	76.770	73.768	700,287
2022-12-28	78.330	78.700	77.210	78.270	75.210	717,713
2022-12-23	79.020	80.260	77.210	79.880	76.757	439,305
2022-12-22	81.910	82.290	79.990	80.020	76.891	871,760
2022-12-21	80.320	81.240	79.990	80.700	77.545	805,351
2022-12-20	80.910	81.475	79.210	79.220	76.122	916,492
2022-12-19	81.000	82.790	80.230	81.720	78.525	491,341
2022-12-16	80.600	83.270	79.290	81.220	78.044	1,503,332
2022-12-15	85.000	85.000	81.040	82.000	78.794	1,476,591
2022-12-14	85.390	86.130	84.550	86.010	82.647	885,396
2022-12-13	88.340	88.740	84.400	84.980	81.657	851,975
2022-12-12	88.330	88.780	86.900	88.300	84.847	772,981
2022-12-09	89.300	90.500	88.020	90.500	86.961	629,261
2022-12-08	88.200	89.340	86.970	87.780	84.348	1,244,310
2022-12-07	90.000	91.320	89.580	90.060	86.539	1,277,119
2022-12-06	88.670	89.500	87.800	89.400	85.904	1,026,311
2022-12-05	90.620	92.440	90.360	90.640	87.096	864,938
2022-12-02	89.200	91.100	88.810	89.830	86.317	987,362
2022-12-01	88.950	89.980	87.080	89.230	85.741	863,776
2022-11-30	82.500	88.720	82.500	87.420	84.002	2,118,824
2022-11-29	81.380	84.320	81.140	83.770	80.494	686,961
2022-11-28	81.600	82.000	79.060	81.840	78.640	889,456
2022-11-25	85.520	85.940	81.220	82.330	79.111	1,207,709
2022-11-24	87.000	87.500	85.500	86.040	82.676	642,452
2022-11-23	87.000	88.140	86.200	86.910	83.512	956,191
2022-11-22	84.240	86.610	83.530	85.330	81.993	647,941
2022-11-21	83.700	85.030	82.340	82.980	79.735	793,016
2022-11-18	82.950	84.020	80.000	83.170	79.918	1,398,839
2022-11-17	82.980	85.320	82.910	82.950	79.707	868,162
2022-11-16	80.300	83.090	80.300	82.750	79.514	923,032
2022-11-15	83.010	83.870	77.710	80.240	77.102	1,542,451
2022-11-14	83.090	86.350	83.090	84.320	81.023	1,063,237
2022-11-11	84.410	85.560	81.270	81.780	78.582	1,483,981
2022-11-10	80.210	82.940	79.500	81.830	78.630	893,120
2022-11-09	80.090	83.070	80.090	82.700	79.466	961,297
2022-11-08	76.800	79.190	76.220	79.110	76.017	933,368
2022-11-07	76.500	76.800	74.510	75.380	72.433	791,465
2022-11-04	70.000	74.620	70.000	73.520	70.645	894,742
2022-11-03	70.420	71.230	69.510	70.210	67.465	1,039,886
2022-11-02	74.410	74.800	71.500	72.470	69.636	657,695
2022-11-01	72.910	73.900	71.630	73.710	70.828	794,356
2022-10-31	72.580	73.690	72.030	73.130	70.271	1,810,343
2022-10-28	75.880	77.030	71.320	71.650	68.848	1,270,836
2022-10-27	78.500	80.000	76.580	76.580	73.586	1,715,314
2022-10-26	75.690	77.980	75.480	76.900	73.893	1,713,471
2022-10-25	76.690	78.140	73.130	74.750	71.827	1,125,572
2022-10-24	76.700	78.110	74.970	76.080	73.105	1,454,915
2022-10-21	71.880	74.490	71.200	74.100	71.203	1,211,692
2022-10-20	71.770	73.100	71.160	71.890	69.079	1,667,685
2022-10-19	69.800	72.400	69.380	72.290	69.463	784,719
2022-10-18	70.360	70.680	67.740	69.490	66.773	912,222
2022-10-17	69.490	69.920	68.220	68.920	66.225	763,409
2022-10-14	70.510	71.130	70.020	70.950	68.176	1,063,540
2022-10-13	69.100	70.430	68.340	69.100	66.398	927,819

← NewerPage 17 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.