Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	43.750	44.350	42.370	42.560	42.000	1,166,847
2025-11-06	45.410	45.850	43.800	44.180	43.599	1,227,593
2025-11-05	45.060	45.250	44.140	44.450	43.865	1,738,339
2025-11-04	46.850	47.770	45.770	46.020	45.414	1,429,153
2025-11-03	48.750	49.990	46.700	47.120	46.500	2,331,183
2025-10-31	48.200	49.500	47.180	48.400	47.763	2,955,152
2025-10-30	44.840	48.620	44.840	48.200	47.566	4,869,919
2025-10-29	42.490	43.130	41.950	42.380	41.822	1,145,590
2025-10-28	43.800	44.380	41.830	42.150	41.595	1,757,601
2025-10-27	45.290	46.090	44.700	44.930	44.339	1,325,327
2025-10-24	42.800	45.390	42.640	44.940	44.349	2,979,128
2025-10-23	41.240	42.200	40.500	42.200	41.645	1,293,901
2025-10-22	41.400	41.840	40.640	41.020	40.480	1,549,770
2025-10-21	42.380	43.370	41.990	42.170	41.615	1,211,775
2025-10-20	41.180	41.700	40.960	41.400	40.855	1,043,073
2025-10-17	41.810	42.420	41.000	41.770	41.220	1,953,407
2025-10-16	43.050	43.280	42.100	42.490	41.931	1,668,603
2025-10-15	43.950	44.540	42.940	43.130	42.562	2,314,890
2025-10-14	44.210	45.160	42.720	43.510	42.937	2,426,868
2025-10-13	42.250	43.850	42.120	42.580	42.020	1,886,630
2025-10-10	44.280	46.890	44.080	44.140	43.559	2,916,997
2025-10-09	44.820	45.050	43.590	44.670	44.082	2,541,155
2025-10-08	42.370	43.630	42.340	43.630	43.056	2,053,236
2025-10-07	41.250	42.400	41.120	42.300	41.743	1,626,948
2025-10-06	40.500	41.270	40.430	40.960	40.421	1,201,615
2025-10-03	41.300	41.630	40.210	40.600	40.066	1,932,778
2025-10-02	40.610	41.310	39.900	41.240	40.697	2,284,939
2025-10-01	39.880	40.065	38.570	39.580	39.059	2,616,094
2025-09-30	41.050	42.050	39.970	41.140	40.599	3,148,194
2025-09-29	41.550	42.040	40.850	40.960	40.421	3,035,775
2025-09-26	41.540	42.460	41.085	41.290	40.747	2,352,724
2025-09-25	40.030	41.650	39.590	41.620	41.072	2,236,834
2025-09-24	39.390	40.570	39.010	40.570	40.036	2,080,709
2025-09-23	39.600	40.420	38.730	38.820	38.309	1,977,671
2025-09-22	39.010	39.660	38.440	39.040	38.526	1,629,337
2025-09-19	38.360	39.200	37.150	38.860	38.349	4,292,157
2025-09-18	38.010	39.240	37.870	38.510	38.003	1,441,890
2025-09-17	38.920	39.080	37.660	38.430	37.924	1,670,881
2025-09-16	39.390	40.440	39.010	39.080	38.566	2,227,921
2025-09-15	37.400	38.660	37.010	38.660	38.151	1,706,500
2025-09-12	36.500	37.490	36.200	37.450	36.957	1,516,922
2025-09-11	36.190	36.690	35.800	35.910	35.437	2,099,500
2025-09-10	36.000	36.225	34.120	35.730	35.260	3,888,303
2025-09-09	37.400	38.150	36.960	38.150	37.648	1,631,779
2025-09-08	37.400	38.270	37.330	37.800	37.303	1,520,924
2025-09-05	36.700	37.550	36.370	37.100	36.612	2,332,523
2025-09-04	36.900	37.560	36.330	36.790	36.306	1,902,697
2025-09-03	36.510	36.800	35.930	36.320	35.842	1,677,963
2025-09-02	36.610	37.160	36.550	36.790	36.306	1,372,411
2025-09-01	36.750	37.030	36.120	36.860	36.375	1,759,204
2025-08-29	36.490	37.400	36.090	37.400	36.908	3,319,514
2025-08-28	35.500	37.100	35.150	36.870	36.385	3,503,600
2025-08-27	36.310	37.500	35.890	37.450	36.957	3,616,240
2025-08-26	36.750	36.920	34.810	35.080	34.618	3,186,007
2025-08-25	36.990	37.720	36.810	37.010	36.523	2,256,007
2025-08-22	36.850	37.130	35.310	35.690	35.220	2,183,487
2025-08-21	35.800	37.230	35.620	36.870	36.385	2,351,358
2025-08-20	36.780	36.990	35.010	35.290	34.826	2,554,655
2025-08-19	37.000	37.710	36.530	37.210	36.720	4,981,625
2025-08-18	36.460	37.445	36.460	37.120	36.631	1,360,853

← NewerPage 5 of 22 · 1,265 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.