Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	65.000	67.150	65.000	66.700	65.822	1,520,104
2026-04-30	67.000	67.800	63.310	63.710	62.871	2,106,316
2026-04-29	59.790	61.900	59.790	61.880	61.066	637,179
2026-04-28	59.730	61.660	59.180	61.370	60.562	906,623
2026-04-27	58.100	60.650	57.700	59.010	58.233	723,941
2026-04-24	60.750	61.300	58.640	59.370	58.589	725,701
2026-04-23	63.190	63.830	59.540	60.420	59.625	743,854
2026-04-22	62.570	63.230	61.970	63.010	62.181	675,090
2026-04-21	62.620	64.090	61.750	62.770	61.944	915,071
2026-04-20	62.190	62.980	60.500	62.250	61.431	850,915
2026-04-17	61.010	63.540	61.000	63.540	62.704	1,895,634
2026-04-16	59.000	60.000	58.320	59.340	58.559	2,003,825
2026-04-15	58.880	59.300	58.180	58.320	57.552	1,100,154
2026-04-14	59.190	59.430	56.900	58.230	57.464	1,184,677
2026-04-13	57.020	57.640	56.020	57.560	56.802	1,006,882
2026-04-10	59.000	59.000	57.560	57.980	57.217	735,374
2026-04-09	56.700	58.800	56.520	58.220	57.454	985,388
2026-04-08	56.650	59.470	56.575	58.200	57.434	1,574,717
2026-04-07	54.380	55.385	53.590	54.490	53.773	735,240
2026-04-02	56.500	58.000	52.680	52.680	51.987	1,471,691
2026-04-01	56.560	56.850	55.020	56.390	55.648	1,026,561
2026-03-31	54.700	54.865	52.850	53.610	52.904	1,528,046
2026-03-30	55.150	56.130	54.180	55.670	54.937	1,545,963
2026-03-27	54.350	56.900	54.140	56.690	55.944	1,136,955
2026-03-26	56.500	56.530	54.700	55.360	54.631	1,034,936
2026-03-25	53.990	56.870	53.990	56.850	56.102	1,315,910
2026-03-24	53.190	53.900	52.160	52.930	52.233	1,119,777
2026-03-23	50.350	50.990	48.270	50.620	49.954	1,220,547
2026-03-20	49.660	52.240	48.880	51.690	51.010	1,876,127
2026-03-19	53.410	53.600	50.920	51.420	50.743	1,430,933
2026-03-18	54.550	55.640	53.780	54.300	53.585	845,709
2026-03-17	55.550	55.800	54.070	55.160	54.434	674,819
2026-03-16	55.550	55.670	54.235	54.750	54.029	1,428,971
2026-03-13	57.810	58.720	57.010	57.480	56.723	999,423
2026-03-12	60.400	60.730	57.850	58.250	57.483	900,358
2026-03-11	58.600	60.500	57.980	60.330	59.536	1,096,174
2026-03-10	55.890	57.770	55.010	57.450	56.694	1,204,727
2026-03-09	53.350	54.310	50.990	54.310	53.595	1,787,703
2026-03-06	54.310	55.280	53.760	55.200	54.474	1,165,622
2026-03-05	56.270	57.110	55.130	56.060	55.322	1,392,505
2026-03-04	55.460	57.560	54.830	55.710	54.977	1,687,374
2026-03-03	60.010	60.960	55.280	56.040	55.302	1,330,177
2026-03-02	59.330	62.490	59.250	59.700	58.914	1,390,142
2026-02-27	60.300	61.970	60.100	60.980	60.177	1,506,550
2026-02-26	59.300	61.610	59.100	60.460	59.664	1,899,045
2026-02-25	57.490	59.240	57.380	58.130	57.365	1,830,103
2026-02-24	55.010	57.680	53.980	57.290	56.536	1,875,987
2026-02-23	52.100	54.110	52.060	53.800	53.092	1,067,776
2026-02-20	54.900	56.410	50.800	51.250	50.575	1,463,491
2026-02-19	55.000	55.250	53.430	54.090	53.378	884,439
2026-02-18	52.490	54.250	52.210	53.750	53.043	661,173
2026-02-17	51.480	52.300	50.470	52.020	51.335	1,483,107
2026-02-16	52.400	52.800	50.310	51.600	50.921	687,631
2026-02-13	51.550	52.450	51.360	52.200	51.513	739,849
2026-02-12	53.500	55.200	52.900	53.590	52.885	1,441,113
2026-02-11	51.770	53.120	50.650	52.870	52.174	815,016
2026-02-10	52.510	53.210	52.150	52.150	51.464	888,607
2026-02-09	53.130	53.580	51.590	52.150	51.464	1,250,845
2026-02-06	52.670	53.230	51.320	51.810	51.128	1,599,267
2026-02-05	54.880	56.340	53.590	54.340	53.625	1,229,395

← NewerPage 3 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.