Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.000	23.820	22.670	23.700	23.388	1,774,829
2025-05-21	25.050	25.220	23.510	23.510	23.201	2,288,074
2025-05-20	24.550	25.040	24.220	24.560	24.237	1,977,543
2025-05-19	26.150	26.200	23.720	24.080	23.763	3,728,880
2025-05-16	26.720	26.950	26.020	26.400	26.053	3,570,044
2025-05-15	26.240	27.050	26.140	26.540	26.191	3,170,908
2025-05-14	25.000	26.120	24.840	26.040	25.697	3,064,615
2025-05-13	23.610	25.490	23.550	25.040	24.710	4,023,151
2025-05-12	21.700	23.030	21.510	22.810	22.510	2,409,836
2025-05-09	21.000	21.305	20.490	21.060	20.783	2,280,327
2025-05-08	20.630	21.210	20.330	20.740	20.467	1,709,038
2025-05-07	20.500	22.300	20.500	20.870	20.595	3,686,202
2025-05-06	20.500	20.950	20.190	20.350	20.082	2,104,037
2025-05-05	21.190	21.250	20.595	20.730	20.457	1,454,404
2025-05-02	20.730	21.580	20.450	20.900	20.625	2,255,241
2025-05-01	20.180	20.780	20.160	20.740	20.467	1,984,728
2025-04-30	21.190	21.190	20.030	20.590	20.319	2,903,875
2025-04-29	18.250	21.050	18.250	20.570	20.299	3,823,306
2025-04-28	18.300	18.530	17.800	18.180	17.941	2,559,777
2025-04-24	17.550	18.450	17.500	18.230	17.990	2,542,934
2025-04-23	17.580	17.920	17.080	17.210	16.984	2,632,386
2025-04-22	16.860	17.420	16.720	16.850	16.628	3,154,538
2025-04-17	16.420	17.335	16.370	17.000	16.776	2,292,719
2025-04-16	17.600	17.870	16.530	16.610	16.391	3,657,588
2025-04-15	17.600	18.350	17.350	18.250	18.010	2,268,821
2025-04-14	17.180	18.100	17.130	18.040	17.803	2,824,265
2025-04-11	15.620	16.740	15.450	16.670	16.451	3,360,502
2025-04-10	16.550	17.240	15.820	17.010	16.786	5,433,299
2025-04-09	15.420	15.420	14.050	14.400	14.211	5,823,625
2025-04-08	17.090	17.400	16.150	16.380	16.164	5,137,221
2025-04-07	17.490	17.490	16.340	16.720	16.500	5,213,039
2025-04-04	20.530	20.590	18.660	18.950	18.701	4,505,698
2025-04-03	22.100	22.400	20.960	21.030	20.753	4,519,988
2025-04-02	24.050	24.400	22.950	23.230	22.924	1,900,080
2025-04-01	24.120	24.950	23.560	23.780	23.467	2,094,380
2025-03-31	24.900	24.910	23.675	23.970	23.655	3,178,281
2025-03-28	24.760	25.850	24.630	25.280	24.947	2,872,332
2025-03-27	24.550	25.870	24.340	24.760	24.434	3,806,086
2025-03-26	24.410	25.390	24.080	24.520	24.197	2,144,555
2025-03-25	24.500	24.780	23.560	24.080	23.763	2,658,267
2025-03-24	22.990	24.350	22.370	24.330	24.010	2,738,238
2025-03-21	23.050	23.435	22.620	22.760	22.460	4,915,644
2025-03-20	23.820	24.180	23.150	23.390	23.082	2,592,660
2025-03-19	22.880	23.880	21.720	23.880	23.566	4,759,451
2025-03-18	24.820	25.480	23.900	24.860	24.533	3,100,422
2025-03-17	22.750	24.490	22.630	24.490	24.168	2,489,557
2025-03-14	21.890	22.520	21.510	21.950	21.661	3,982,067
2025-03-13	21.260	22.390	21.140	21.750	21.464	3,253,539
2025-03-12	21.400	21.510	20.670	21.110	20.832	2,948,156
2025-03-11	21.100	21.460	20.580	21.440	21.158	3,168,957
2025-03-10	21.150	22.050	21.020	21.780	21.493	2,791,414
2025-03-07	21.490	21.830	20.750	21.080	20.803	2,116,349
2025-03-06	21.400	22.270	21.360	21.620	21.335	3,247,794
2025-03-05	21.450	21.850	20.750	21.080	20.803	3,660,686
2025-03-04	22.450	22.580	21.400	21.480	21.197	3,247,656
2025-03-03	22.330	24.030	21.850	23.930	23.615	3,283,997
2025-02-28	23.660	23.710	22.210	22.710	22.411	22,733,464
2025-02-27	24.700	25.240	23.910	24.170	23.852	2,572,002
2025-02-26	25.680	26.150	24.150	24.730	24.405	2,846,584
2025-02-25	26.640	27.000	25.020	25.690	25.352	2,301,644

← NewerPage 7 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.