Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	54.280	55.300	54.125	54.700	53.980	1,058,464
2026-07-24	54.280	54.300	52.850	53.540	52.835	803,840
2026-07-23	55.090	55.820	54.350	54.820	54.099	1,172,766
2026-07-22	53.320	54.240	52.970	53.630	52.924	1,268,652
2026-07-21	54.250	54.850	52.600	52.690	51.997	1,136,781
2026-07-20	57.360	57.600	54.590	54.590	53.872	730,945
2026-07-17	57.360	57.375	55.800	56.780	56.033	1,361,200
2026-07-16	59.770	59.960	56.920	58.300	57.533	760,953
2026-07-15	59.420	60.650	59.200	60.320	59.526	665,946
2026-07-14	58.100	58.900	57.400	58.900	58.125	607,337
2026-07-13	60.150	60.830	56.850	58.040	57.276	1,242,284
2026-07-10	59.000	60.110	58.160	59.700	58.914	747,619
2026-07-09	58.800	59.610	57.350	58.490	57.720	657,680
2026-07-08	59.780	60.180	58.220	58.870	58.095	958,653
2026-07-07	64.410	64.520	60.800	60.950	60.148	762,142
2026-07-06	64.920	65.780	63.820	64.540	63.691	655,191
2026-07-03	63.490	65.500	63.000	65.070	64.214	705,134
2026-07-02	62.990	64.570	62.540	63.760	62.921	904,790
2026-07-01	62.650	63.960	61.680	63.230	62.398	1,399,522
2026-06-30	61.500	62.970	59.210	62.070	61.253	1,950,517
2026-06-29	63.490	64.040	61.250	62.150	61.332	1,070,315
2026-06-26	64.000	65.540	62.950	63.140	62.309	1,192,582
2026-06-25	64.420	64.770	63.295	64.140	63.296	951,226
2026-06-24	64.420	65.980	63.530	65.860	64.993	1,318,621
2026-06-23	67.380	67.860	64.000	64.950	64.095	1,322,554
2026-06-22	69.700	69.860	66.120	66.630	65.753	767,440
2026-06-19	68.850	69.150	67.270	69.150	68.240	2,320,777
2026-06-18	71.420	71.570	69.230	70.770	69.839	656,872
2026-06-17	70.290	73.000	69.870	71.970	71.023	660,889
2026-06-16	70.860	71.950	69.560	70.790	69.858	552,145
2026-06-15	69.500	71.880	69.090	71.430	70.490	595,351
2026-06-12	67.650	68.800	67.250	68.180	67.283	1,069,092
2026-06-11	63.000	65.390	61.410	65.190	64.332	786,983
2026-06-10	66.200	66.450	63.170	64.180	63.335	1,060,252
2026-06-09	66.000	66.240	64.720	65.840	64.973	1,601,103
2026-06-05	70.440	70.650	67.330	67.570	66.681	1,124,238
2026-06-04	72.500	73.240	70.810	71.190	70.253	1,069,389
2026-06-03	73.770	74.400	72.840	72.840	71.881	585,325
2026-06-02	74.000	74.210	71.730	72.770	71.812	1,112,510
2026-06-01	71.800	74.940	71.500	74.330	73.352	678,246
2026-05-29	71.500	73.470	71.470	73.470	72.503	1,040,739
2026-05-28	69.980	71.950	69.750	70.810	69.878	1,079,129
2026-05-27	71.890	72.800	70.510	70.970	70.036	1,069,849
2026-05-26	71.520	72.940	70.870	71.500	70.559	861,635
2026-05-25	71.000	72.130	69.770	71.530	70.589	1,147,826
2026-05-22	69.990	70.300	68.915	69.660	68.743	1,140,053
2026-05-21	69.070	70.480	68.950	69.260	68.348	1,515,459
2026-05-20	65.760	67.700	65.330	67.310	66.424	835,703
2026-05-19	64.250	65.740	63.440	65.740	64.875	1,374,297
2026-05-18	65.170	65.190	63.130	64.100	63.256	890,473
2026-05-15	67.470	67.500	63.970	64.770	63.918	1,541,537
2026-05-14	70.030	70.610	68.800	70.160	69.237	1,146,270
2026-05-13	69.910	71.790	69.845	70.620	69.691	1,104,959
2026-05-12	69.400	70.520	69.170	69.870	68.950	1,313,851
2026-05-11	69.390	70.520	68.660	69.000	68.092	1,246,094
2026-05-08	70.000	71.620	69.020	69.550	68.635	1,170,211
2026-05-07	70.300	71.720	70.040	71.340	70.401	1,523,247
2026-05-06	67.000	69.320	66.880	69.300	68.388	1,200,678
2026-05-05	66.240	67.290	66.170	66.660	65.783	620,919
2026-05-04	66.650	67.630	65.850	66.980	66.098	811,878

← NewerPage 2 of 5 · 254 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.