Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	54.880	56.340	53.590	54.340	53.625	1,229,395
2026-02-04	56.980	56.980	54.400	55.650	54.918	1,271,204
2026-02-03	56.270	57.060	54.970	55.560	54.829	1,020,707
2026-02-02	53.500	56.840	53.150	56.320	55.579	1,845,396
2026-01-30	62.750	62.870	55.630	57.150	56.398	3,285,177
2026-01-29	65.140	65.790	59.630	61.020	60.217	1,965,137
2026-01-28	64.580	65.080	62.950	63.410	62.575	1,235,393
2026-01-27	62.020	64.060	62.010	63.980	63.138	1,139,467
2026-01-23	61.960	62.770	61.330	62.300	61.480	947,302
2026-01-22	61.590	62.210	61.260	61.930	61.115	1,057,854
2026-01-21	59.300	61.830	59.150	61.550	60.740	1,167,898
2026-01-20	59.600	60.220	58.250	60.170	59.378	1,317,070
2026-01-19	60.100	60.520	59.200	60.000	59.210	1,069,028
2026-01-16	61.120	61.500	58.800	59.780	58.993	1,620,601
2026-01-15	61.340	62.860	61.250	61.250	60.444	1,264,269
2026-01-14	60.680	61.340	59.850	61.340	60.533	1,199,768
2026-01-13	59.000	61.000	58.990	60.500	59.704	1,198,301
2026-01-12	56.920	58.700	56.400	58.580	57.809	1,326,901
2026-01-09	56.600	57.520	55.660	57.090	56.339	1,046,265
2026-01-08	57.480	58.640	55.950	56.490	55.747	1,522,348
2026-01-07	57.880	57.970	56.020	57.260	56.506	1,306,416
2026-01-06	55.900	57.880	55.880	57.770	57.010	1,420,558
2026-01-05	55.590	56.380	54.400	55.810	55.075	962,119
2026-01-02	54.400	55.560	54.150	55.440	54.710	488,639
2025-12-31	54.440	54.550	53.990	54.380	53.664	409,959
2025-12-30	54.550	55.130	53.500	54.400	53.684	648,865
2025-12-29	55.980	56.190	54.400	54.990	54.266	906,867
2025-12-24	56.200	56.300	55.550	55.980	55.243	423,950
2025-12-23	55.050	56.560	55.050	56.090	55.352	1,423,249
2025-12-22	53.420	55.900	53.315	55.900	55.164	1,363,108
2025-12-19	52.640	53.370	51.340	52.650	51.957	4,097,527
2025-12-18	52.940	53.220	51.680	52.500	51.809	1,235,265
2025-12-17	50.730	53.370	50.470	52.550	51.858	1,609,951
2025-12-16	51.300	52.130	50.040	50.570	49.904	1,151,042
2025-12-15	51.580	53.380	51.440	51.840	51.158	1,461,473
2025-12-12	52.520	52.690	51.330	52.030	51.345	906,370
2025-12-11	51.790	52.800	51.270	51.660	50.980	1,282,123
2025-12-10	50.790	52.090	50.050	51.630	50.950	1,166,553
2025-12-09	50.900	51.790	49.870	50.000	49.342	1,151,457
2025-12-08	50.300	52.050	50.210	51.470	50.793	1,213,591
2025-12-05	48.550	50.520	48.330	50.150	49.490	1,814,717
2025-12-04	48.900	49.210	47.520	47.940	47.309	880,798
2025-12-03	47.500	49.290	47.500	48.370	47.733	1,131,296
2025-12-02	46.900	47.650	46.200	47.180	46.559	1,151,484
2025-12-01	48.300	49.080	46.650	47.190	46.569	1,275,560
2025-11-28	47.500	49.425	47.490	49.080	48.434	965,438
2025-11-27	49.290	49.400	47.300	48.030	47.398	814,124
2025-11-26	48.500	49.380	48.130	48.980	48.335	1,385,383
2025-11-25	48.640	48.640	46.570	47.560	46.934	1,238,704
2025-11-24	49.000	49.250	46.870	47.290	46.668	1,735,562
2025-11-21	49.200	49.920	48.510	48.840	48.197	2,231,409
2025-11-20	49.100	50.780	48.920	50.780	50.112	1,845,428
2025-11-19	49.500	49.950	47.450	48.590	47.951	1,580,410
2025-11-18	50.180	51.250	48.710	48.750	48.108	2,093,118
2025-11-17	50.100	50.730	49.220	50.010	49.352	1,461,337
2025-11-14	49.600	51.060	49.130	50.740	50.072	1,371,270
2025-11-13	51.870	52.690	50.660	51.060	50.388	2,382,866
2025-11-12	49.990	52.000	49.600	51.230	50.556	4,549,948
2025-11-11	45.300	47.330	45.300	46.920	46.302	1,523,794
2025-11-10	44.060	45.090	43.750	44.280	43.697	1,346,329

← NewerPage 4 of 22 · 1,269 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.