Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	33.100	33.690	32.620	33.570	33.128	1,355,208
2024-11-26	33.760	34.180	33.250	33.380	32.941	1,635,281
2024-11-25	34.470	34.630	33.150	33.460	33.020	2,990,137
2024-11-22	34.770	35.820	33.550	33.680	33.237	2,908,989
2024-11-21	34.830	34.880	33.770	33.840	33.395	1,786,541
2024-11-20	35.020	36.360	34.440	34.710	34.253	2,233,070
2024-11-19	35.700	35.970	34.820	34.850	34.391	1,285,330
2024-11-18	33.500	35.550	33.350	35.460	34.993	1,766,230
2024-11-15	34.620	34.990	33.360	33.530	33.089	2,994,023
2024-11-14	34.650	35.390	34.620	35.310	34.845	2,442,182
2024-11-13	36.450	36.590	34.650	34.950	34.490	2,622,031
2024-11-12	36.600	38.190	36.570	37.660	37.164	2,283,308
2024-11-11	37.450	37.770	36.950	36.950	36.464	1,779,384
2024-11-08	37.500	39.160	37.500	38.470	37.964	3,062,476
2024-11-07	37.540	39.100	36.870	38.460	37.954	3,100,609
2024-11-06	38.320	38.680	36.910	37.250	36.760	2,586,769
2024-11-05	36.750	39.200	36.620	38.200	37.697	2,660,895
2024-11-04	38.530	39.470	36.510	36.700	36.217	4,885,427
2024-11-01	39.400	41.150	38.430	40.610	40.076	3,112,591
2024-10-31	41.660	42.700	39.040	39.400	38.881	4,773,879
2024-10-30	37.300	38.180	35.900	36.080	35.605	3,805,746
2024-10-29	36.490	37.520	34.880	37.000	36.513	3,620,361
2024-10-28	34.250	35.620	33.300	34.530	34.076	3,533,435
2024-10-25	36.000	36.240	33.230	34.120	33.671	3,962,882
2024-10-24	35.500	36.790	35.480	35.910	35.437	2,433,878
2024-10-23	38.050	38.090	35.610	35.990	35.516	3,137,466
2024-10-22	38.870	38.900	37.410	37.870	37.372	4,902,807
2024-10-21	39.790	42.170	39.400	39.550	39.029	6,464,899
2024-10-18	46.220	46.890	45.560	45.860	45.256	1,811,087
2024-10-17	49.800	49.830	46.800	47.250	46.628	1,491,777
2024-10-16	49.490	49.700	48.150	49.110	48.464	1,485,879
2024-10-15	50.340	51.230	49.930	50.240	49.579	965,786
2024-10-14	50.510	51.400	49.320	50.670	50.003	1,452,803
2024-10-11	51.180	52.210	50.940	50.940	50.270	974,901
2024-10-10	49.270	51.320	48.920	51.180	50.506	2,101,279
2024-10-09	49.800	49.820	46.480	47.940	47.309	3,124,638
2024-10-08	53.000	54.880	50.150	51.230	50.556	2,407,830
2024-10-07	53.000	54.160	52.330	53.340	52.638	1,351,213
2024-10-04	50.860	51.230	48.800	50.990	50.319	1,985,335
2024-10-03	52.600	52.900	51.220	51.730	51.049	1,746,825
2024-10-02	50.660	53.580	50.560	52.540	51.849	2,029,810
2024-10-01	50.180	52.170	50.130	51.610	50.931	2,480,021
2024-09-30	51.050	53.250	49.900	52.040	51.355	3,826,997
2024-09-27	46.710	49.230	45.550	49.140	48.493	3,552,599
2024-09-26	41.250	43.800	40.800	43.130	42.562	2,238,267
2024-09-25	40.010	42.200	40.010	41.290	40.747	2,201,164
2024-09-24	37.000	39.430	36.730	39.160	38.645	2,077,261
2024-09-23	35.550	36.930	35.085	36.760	36.276	1,664,343
2024-09-20	38.200	38.345	36.280	36.700	36.217	3,687,001
2024-09-19	37.090	37.860	36.420	37.800	37.303	2,042,231
2024-09-18	37.900	38.480	37.010	37.090	36.602	1,783,822
2024-09-17	38.540	38.630	37.750	37.840	37.342	1,983,118
2024-09-16	38.280	39.760	37.610	38.270	37.766	2,540,549
2024-09-13	38.030	39.100	37.055	38.330	37.826	2,960,419
2024-09-12	36.550	38.500	36.500	38.020	37.520	3,450,409
2024-09-11	32.300	36.980	32.300	35.120	34.658	5,054,612
2024-09-10	31.030	31.190	29.840	30.290	29.891	1,915,202
2024-09-09	30.020	31.190	29.510	30.400	30.000	2,771,012
2024-09-06	32.500	32.900	30.170	30.650	30.247	3,088,278
2024-09-05	32.910	33.920	31.095	32.200	31.776	4,618,475

← NewerPage 9 of 22 · 1,270 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.