Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	72.370	72.700	69.620	70.120	67.378	869,665
2022-10-11	71.850	73.790	71.110	72.780	69.934	1,242,727
2022-10-10	71.110	72.450	70.140	70.810	68.041	855,749
2022-10-07	71.650	73.140	70.240	72.080	69.262	1,002,100
2022-10-06	71.000	73.930	71.000	73.010	70.155	841,554
2022-10-05	70.540	72.420	69.760	72.100	69.281	1,283,147
2022-10-04	67.840	70.150	67.500	69.740	67.013	1,027,457
2022-10-03	66.100	67.690	64.810	66.150	63.563	754,794
2022-09-30	66.440	66.500	64.970	65.750	63.179	1,038,334
2022-09-29	66.490	66.750	65.500	65.630	63.064	876,755
2022-09-28	66.400	66.520	63.090	63.460	60.979	804,267
2022-09-27	63.100	66.190	63.100	65.890	63.314	1,078,015
2022-09-26	65.220	65.710	62.260	62.260	59.826	1,276,526
2022-09-23	69.110	71.050	66.800	67.630	64.986	951,082
2022-09-21	70.280	71.220	69.900	69.960	67.224	777,971
2022-09-20	69.950	71.950	69.875	71.580	68.781	1,190,032
2022-09-19	67.100	69.830	66.510	68.000	65.341	1,040,578
2022-09-16	68.560	69.200	66.390	66.390	63.794	1,963,506
2022-09-15	71.500	72.450	69.810	70.010	67.273	1,201,930
2022-09-14	71.070	73.500	70.700	71.450	68.656	1,456,923
2022-09-13	73.950	75.650	72.845	73.800	70.914	1,282,916
2022-09-12	72.000	74.200	71.850	73.080	70.222	1,624,824
2022-09-09	72.590	72.750	69.350	71.510	68.714	3,946,164
2022-09-08	60.030	63.540	60.030	62.960	60.498	1,087,214
2022-09-07	59.660	60.150	58.025	59.500	57.173	1,042,487
2022-09-06	60.270	61.580	59.870	60.340	57.981	747,900
2022-09-05	58.720	60.100	58.650	59.940	57.596	1,024,695
2022-09-02	59.900	60.850	58.710	58.710	56.414	1,466,771
2022-09-01	62.830	64.330	62.490	62.790	59.374	1,350,192
2022-08-31	66.580	67.480	63.830	63.970	60.490	2,028,631
2022-08-30	65.360	68.500	65.030	67.960	64.263	1,696,912
2022-08-29	60.820	64.320	60.580	63.990	60.509	1,377,513
2022-08-26	65.240	65.580	63.970	65.120	61.577	989,490
2022-08-25	64.500	65.080	63.380	63.970	60.490	919,520
2022-08-24	62.760	63.970	62.520	63.590	60.130	881,524
2022-08-23	61.400	63.160	61.000	61.750	58.391	729,870
2022-08-22	59.600	62.070	59.280	61.560	58.211	772,433
2022-08-19	60.980	60.980	59.940	60.900	57.587	911,430
2022-08-18	59.350	59.990	57.590	59.900	56.641	1,083,399
2022-08-17	60.750	61.660	59.720	60.520	57.227	910,760
2022-08-16	60.770	61.990	60.010	60.570	57.275	961,213
2022-08-15	60.250	61.890	60.250	60.810	57.502	772,233
2022-08-12	59.200	60.080	58.670	59.350	56.121	783,064
2022-08-11	60.000	60.240	58.510	59.470	56.235	970,491
2022-08-10	59.000	59.720	58.260	58.730	55.535	718,901
2022-08-09	58.000	59.940	57.720	59.930	56.670	1,411,418
2022-08-08	57.600	59.480	56.850	57.880	54.731	1,380,732
2022-08-05	55.670	57.860	55.600	57.650	54.514	910,533
2022-08-04	54.850	55.820	54.580	55.500	52.481	1,339,169
2022-08-03	52.890	55.200	52.385	54.800	51.819	1,066,887
2022-08-02	53.510	54.180	52.380	53.080	50.192	1,109,965
2022-08-01	54.510	55.100	53.820	53.960	51.024	918,089
2022-07-29	54.610	56.050	53.520	53.740	50.816	1,829,089
2022-07-28	50.990	53.650	49.520	53.210	50.315	2,970,775
2022-07-27	49.180	49.670	48.380	48.800	46.145	1,093,958
2022-07-26	48.000	49.220	47.980	49.220	46.542	1,013,864
2022-07-25	47.350	48.140	47.090	47.610	45.020	824,207
2022-07-22	47.620	47.900	46.500	46.820	44.273	1,408,485
2022-07-21	47.310	47.620	46.340	47.550	44.963	1,031,314
2022-07-20	46.600	47.900	46.175	47.530	44.944	1,128,393

← NewerPage 18 of 22 · 1,271 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.