Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	61.180	62.100	58.880	60.700	57.398	1,557,950
2022-04-21	62.030	63.020	61.750	62.050	58.674	1,122,216
2022-04-20	61.850	62.480	60.360	61.400	58.060	874,049
2022-04-19	63.200	63.500	61.200	61.660	58.305	1,033,409
2022-04-14	62.510	62.790	61.440	62.030	58.655	706,899
2022-04-13	59.840	61.970	59.780	61.800	58.438	771,518
2022-04-12	59.830	60.660	59.070	59.160	55.941	1,073,175
2022-04-11	61.680	62.000	58.990	59.290	56.064	1,050,816
2022-04-08	61.590	62.140	60.720	61.300	57.965	877,599
2022-04-07	59.750	61.090	59.100	60.010	56.745	1,485,286
2022-04-06	58.940	61.280	58.120	60.350	57.067	2,675,574
2022-04-05	57.900	60.080	56.800	59.670	56.424	2,341,576
2022-04-04	55.590	56.740	55.120	56.460	53.388	1,290,398
2022-04-01	52.910	54.590	52.750	54.590	51.620	1,384,311
2022-03-31	51.240	52.710	51.140	52.710	49.842	1,353,362
2022-03-30	49.550	50.650	49.260	50.510	47.762	1,089,307
2022-03-29	49.790	50.240	48.850	49.990	47.270	713,390
2022-03-28	49.560	50.680	49.210	49.210	46.533	873,155
2022-03-25	48.950	49.680	48.690	48.690	46.041	834,669
2022-03-24	49.350	49.700	48.245	48.500	45.861	1,058,469
2022-03-23	49.070	49.100	48.070	48.330	45.701	803,447
2022-03-22	47.880	49.380	47.420	49.090	46.419	1,259,066
2022-03-21	46.940	47.770	46.730	46.820	44.273	592,779
2022-03-18	46.610	46.730	45.800	46.310	43.791	1,751,661
2022-03-17	45.360	45.970	45.150	45.750	43.261	842,621
2022-03-16	44.570	44.970	43.990	44.260	41.852	1,352,751
2022-03-15	44.850	45.280	43.670	44.530	42.107	1,602,828
2022-03-14	47.000	47.200	46.060	46.820	44.273	962,199
2022-03-11	46.210	46.740	45.510	46.430	43.904	1,192,577
2022-03-10	46.000	46.920	44.630	45.190	42.731	1,580,075
2022-03-09	47.670	48.080	46.250	47.090	44.528	1,175,060
2022-03-08	48.600	48.650	45.710	45.910	43.412	1,188,139
2022-03-07	48.660	49.600	46.950	48.030	45.417	1,672,320
2022-03-04	48.780	48.950	47.100	47.910	45.303	2,323,099
2022-03-03	47.180	48.420	47.070	47.470	44.887	1,625,208
2022-03-02	45.380	46.990	45.340	45.900	43.403	1,892,457
2022-03-01	45.640	46.230	44.760	45.320	42.854	2,093,046
2022-02-28	45.860	46.800	44.040	45.250	42.788	19,049,503
2022-02-25	44.420	45.410	44.050	44.830	42.391	1,977,361
2022-02-24	46.260	46.980	43.560	43.720	41.341	2,569,927
2022-02-23	45.000	47.490	44.900	46.730	44.188	1,529,066
2022-02-22	47.120	47.290	45.380	45.580	43.100	2,079,701
2022-02-21	46.300	47.860	45.940	47.360	44.783	1,481,760
2022-02-18	46.780	48.500	46.700	47.760	45.162	1,634,916
2022-02-17	49.950	49.960	47.950	48.060	45.445	1,757,382
2022-02-16	48.600	49.785	47.720	49.330	46.646	1,602,915
2022-02-15	50.110	50.810	48.405	48.440	45.805	2,382,604
2022-02-14	52.890	52.940	50.510	51.170	48.386	1,814,370
2022-02-11	54.470	55.160	52.920	53.200	50.306	1,447,615
2022-02-10	54.290	55.370	53.120	54.620	51.648	2,730,110
2022-02-09	51.000	56.630	50.360	52.720	49.852	4,901,110
2022-02-08	58.990	59.960	57.420	57.880	54.731	1,569,918
2022-02-07	56.010	59.600	55.960	58.990	55.781	1,370,456
2022-02-04	58.230	58.770	57.220	58.100	54.939	1,055,391
2022-02-03	59.020	59.450	57.760	58.650	55.459	1,200,032
2022-02-02	58.990	59.980	58.100	58.650	55.459	1,176,744
2022-02-01	55.510	57.770	55.200	57.400	54.277	1,478,591
2022-01-31	53.990	55.600	52.880	55.410	52.395	1,111,686
2022-01-28	55.050	55.800	52.770	53.850	50.920	4,526,608
2022-01-27	56.400	57.000	52.040	53.940	51.005	2,741,985

← NewerPage 20 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.