Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	26.650	26.960	25.920	26.940	26.585	2,031,744
2025-02-21	26.120	27.220	26.020	27.130	26.773	4,270,346
2025-02-20	23.510	25.920	23.350	25.830	25.490	6,405,690
2025-02-19	28.160	28.170	23.750	24.180	23.862	9,500,962
2025-02-18	31.750	32.080	30.410	30.500	30.099	2,825,049
2025-02-17	32.000	32.480	31.430	32.480	32.053	2,216,138
2025-02-14	34.180	34.930	32.290	32.390	31.964	2,697,598
2025-02-13	32.740	34.230	32.700	34.070	33.622	2,850,732
2025-02-12	32.770	32.880	31.440	31.850	31.431	2,671,737
2025-02-11	35.180	35.560	32.620	32.620	32.191	2,750,435
2025-02-10	34.890	35.910	34.680	35.050	34.589	1,635,186
2025-02-07	35.580	36.190	34.520	35.330	34.865	1,974,615
2025-02-06	34.750	35.620	34.500	35.340	34.875	1,974,936
2025-02-05	34.240	35.430	34.240	34.480	34.026	3,968,282
2025-02-04	33.680	34.530	33.560	33.870	33.424	2,291,922
2025-02-03	34.080	34.160	33.080	33.080	32.645	3,128,117
2025-01-31	36.150	36.700	34.980	34.980	34.520	1,985,658
2025-01-30	35.400	36.050	33.940	35.930	35.457	2,525,165
2025-01-29	35.500	36.440	35.410	36.250	35.773	1,186,809
2025-01-28	35.180	35.720	34.560	35.390	34.924	1,801,587
2025-01-24	35.580	35.800	35.040	35.420	34.954	1,029,858
2025-01-23	36.620	36.700	35.190	35.370	34.905	1,792,658
2025-01-22	36.610	36.810	35.920	36.560	36.079	1,288,845
2025-01-21	37.800	37.890	36.010	36.820	36.335	1,802,752
2025-01-20	37.170	37.600	36.640	37.420	36.928	1,165,185
2025-01-17	35.840	37.140	35.440	37.050	36.562	1,702,863
2025-01-16	37.330	37.730	35.710	36.010	35.536	1,880,765
2025-01-15	35.890	36.890	35.800	36.750	36.266	1,269,102
2025-01-14	35.820	36.200	35.230	35.770	35.299	1,240,348
2025-01-13	34.460	35.870	34.300	35.080	34.618	1,130,927
2025-01-10	34.660	35.100	34.110	34.400	33.947	1,107,924
2025-01-09	34.900	34.970	34.400	34.630	34.174	1,319,006
2025-01-08	34.400	35.510	34.320	35.500	35.033	1,445,290
2025-01-07	35.150	35.820	33.860	34.420	33.967	2,013,827
2025-01-06	34.750	35.160	33.720	34.670	34.214	1,553,254
2025-01-03	34.750	35.100	34.150	34.230	33.780	1,060,840
2025-01-02	34.650	35.180	34.010	34.730	34.273	1,060,597
2024-12-31	34.160	34.720	34.120	34.250	33.799	837,177
2024-12-30	34.130	34.830	33.820	34.190	33.740	852,522
2024-12-27	34.500	35.200	34.200	34.260	33.809	991,254
2024-12-24	33.980	34.470	33.740	34.000	33.553	492,074
2024-12-23	33.150	33.900	32.630	33.810	33.365	966,863
2024-12-20	33.030	33.700	32.700	32.880	32.447	2,659,948
2024-12-19	33.250	33.250	32.600	33.030	32.595	2,427,837
2024-12-18	35.200	35.580	34.320	34.400	33.947	1,196,821
2024-12-17	34.540	35.220	34.500	34.690	34.233	1,125,710
2024-12-16	35.010	35.740	34.510	35.100	34.638	1,187,323
2024-12-13	36.420	37.320	35.800	35.800	35.329	1,313,173
2024-12-12	36.320	37.260	36.190	36.910	36.424	1,051,844
2024-12-11	36.600	37.180	36.030	36.550	36.069	1,416,316
2024-12-10	35.950	37.590	35.880	37.160	36.671	2,810,268
2024-12-09	34.500	34.840	34.140	34.190	33.740	1,169,174
2024-12-06	34.010	35.090	34.010	34.760	34.303	1,137,959
2024-12-05	34.770	34.940	34.140	34.420	33.967	1,712,054
2024-12-04	37.000	37.300	34.960	35.100	34.638	2,187,980
2024-12-03	36.360	37.570	36.200	36.650	36.168	2,167,453
2024-12-02	33.740	35.940	33.700	35.720	35.250	1,821,919
2024-11-29	33.350	33.770	32.650	33.630	33.187	1,709,888
2024-11-28	33.900	34.150	33.130	33.300	32.862	1,370,665
2024-11-27	33.100	33.690	32.620	33.570	33.128	1,355,208

← NewerPage 8 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.