Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	36.110	36.820	35.990	36.640	36.158	1,236,240
2025-08-14	36.420	37.370	35.820	36.010	35.536	2,079,850
2025-08-13	37.200	37.300	35.465	35.760	35.289	3,127,635
2025-08-12	37.460	38.600	36.670	37.500	37.006	3,798,509
2025-08-11	36.220	38.620	36.050	38.120	37.618	5,342,518
2025-08-08	33.270	34.350	33.020	33.980	33.533	2,815,683
2025-08-07	32.750	34.000	32.515	33.260	32.822	2,650,839
2025-08-06	32.980	33.675	32.680	33.150	32.714	2,235,847
2025-08-05	31.520	33.000	31.380	32.940	32.506	3,170,682
2025-08-04	29.700	30.760	29.380	30.760	30.355	2,277,413
2025-08-01	28.720	30.120	28.500	29.860	29.467	3,086,868
2025-07-31	29.030	29.190	27.650	28.590	28.214	5,211,921
2025-07-30	31.080	31.790	29.460	30.780	30.375	4,918,187
2025-07-29	29.710	30.260	29.010	30.100	29.704	2,702,548
2025-07-28	31.770	31.960	29.730	30.240	29.842	3,769,906
2025-07-25	31.410	32.980	31.280	32.320	31.895	3,306,936
2025-07-24	30.600	32.460	30.180	32.100	31.678	3,496,996
2025-07-23	31.270	32.320	30.230	30.660	30.257	3,496,699
2025-07-22	29.910	30.930	29.660	30.930	30.523	3,238,943
2025-07-21	29.080	30.420	28.600	29.990	29.595	3,490,323
2025-07-18	28.700	29.660	28.510	29.080	28.697	4,437,005
2025-07-17	27.680	28.190	26.780	27.750	27.385	2,927,795
2025-07-16	27.410	27.920	26.860	27.400	27.039	2,453,664
2025-07-15	27.720	28.190	27.050	27.610	27.247	2,860,970
2025-07-14	27.550	28.470	27.010	27.900	27.533	3,491,236
2025-07-11	26.340	27.720	26.295	27.490	27.128	3,292,437
2025-07-10	24.540	25.920	24.270	25.510	25.174	2,346,011
2025-07-09	24.950	25.135	24.260	24.610	24.286	2,573,233
2025-07-08	23.610	24.990	23.460	24.210	23.891	2,600,028
2025-07-07	25.250	25.790	24.120	24.460	24.138	2,209,583
2025-07-04	24.050	25.130	24.000	24.960	24.632	1,997,709
2025-07-03	23.690	24.720	23.480	24.440	24.118	3,376,313
2025-07-02	21.950	22.850	21.820	22.680	22.382	2,217,795
2025-07-01	21.050	21.880	20.620	21.750	21.464	3,044,812
2025-06-30	21.000	22.100	20.680	21.560	21.276	3,545,987
2025-06-27	21.200	21.800	20.880	21.220	20.941	3,294,684
2025-06-26	20.150	21.550	20.150	20.900	20.625	5,414,874
2025-06-25	21.560	21.740	20.100	20.180	19.914	3,342,989
2025-06-24	20.950	21.490	20.500	21.460	21.178	3,060,227
2025-06-23	20.450	20.890	19.820	20.480	20.210	2,764,798
2025-06-20	22.000	22.000	20.530	20.690	20.418	7,775,942
2025-06-19	22.830	23.100	21.860	22.050	21.760	2,215,385
2025-06-18	23.210	23.210	21.960	22.590	22.293	4,079,810
2025-06-17	23.150	24.230	22.950	23.680	23.368	3,688,372
2025-06-16	23.520	24.290	22.950	23.450	23.141	2,428,198
2025-06-13	24.100	24.470	22.760	23.900	23.585	3,398,639
2025-06-12	25.690	25.690	23.700	23.700	23.388	3,595,803
2025-06-11	25.110	25.990	24.660	25.710	25.372	3,173,569
2025-06-10	24.500	25.340	23.590	24.920	24.592	3,648,472
2025-06-06	23.180	24.120	22.670	23.710	23.398	3,810,494
2025-06-05	20.130	23.290	20.010	23.190	22.885	4,807,637
2025-06-04	18.700	20.250	18.650	20.200	19.934	2,969,910
2025-06-03	19.490	19.500	18.460	18.500	18.257	3,878,546
2025-06-02	22.060	22.360	19.580	19.580	19.322	3,887,064
2025-05-30	22.380	22.520	21.750	22.190	21.898	2,791,336
2025-05-29	22.850	23.120	22.230	22.720	22.421	2,110,008
2025-05-28	23.450	23.700	21.420	22.450	22.155	4,606,920
2025-05-27	24.460	24.860	22.730	23.750	23.437	3,358,175
2025-05-26	24.160	24.570	23.750	24.080	23.763	1,875,201
2025-05-23	23.580	24.170	23.290	23.870	23.556	2,075,579

← NewerPage 6 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.