Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.230	44.795	43.110	44.540	44.540	1,216,799
2026-10-16	44.800	45.000	43.840	44.670	44.670	1,787,307
2026-10-15	45.800	45.950	44.140	44.380	44.380	1,252,309
2026-10-14	46.800	47.470	46.240	46.640	46.640	1,251,437
2026-10-13	48.700	48.750	45.320	45.810	45.810	1,888,559
2026-10-12	49.700	50.960	48.410	49.080	49.080	957,606
2026-10-09	49.700	50.380	49.120	49.360	49.360	1,143,418
2026-10-08	50.500	51.000	49.230	49.670	49.670	1,353,630
2026-10-07	51.240	52.250	51.020	51.950	51.950	1,083,361
2026-10-06	50.850	51.740	50.585	51.460	51.460	617,536
2026-10-05	51.300	51.450	50.200	50.230	50.230	514,457
2026-10-02	50.210	51.340	49.775	50.980	50.980	935,143
2026-10-01	51.500	51.845	49.900	49.900	49.900	1,042,971
2026-09-30	51.950	53.290	51.400	52.290	52.290	1,097,983
2026-09-29	51.750	52.890	51.530	52.390	52.390	690,409
2026-09-28	51.800	53.160	51.210	51.820	51.820	841,184
2026-09-25	53.400	53.755	51.105	52.410	52.410	1,245,328
2026-09-24	53.700	54.325	52.600	54.180	54.180	1,306,951
2026-09-23	54.600	55.740	54.460	54.740	54.740	1,412,299
2026-09-22	53.970	54.730	53.860	54.110	54.110	905,842
2026-09-21	52.080	53.680	51.810	53.320	53.320	876,448
2026-09-18	54.850	55.350	52.830	52.830	52.830	3,778,637
2026-09-17	55.390	55.390	53.800	54.100	54.100	1,492,633
2026-09-16	54.670	54.980	53.000	54.320	54.320	2,215,117
2026-09-15	56.200	56.420	54.120	54.320	54.320	1,290,039
2026-09-14	58.650	59.300	56.690	56.760	56.760	942,867
2026-09-11	60.000	60.640	58.370	59.370	59.370	1,730,393
2026-09-10	61.700	62.120	60.500	61.280	61.280	1,191,336
2026-09-09	63.610	63.920	61.695	62.870	62.870	720,932
2026-09-08	62.750	63.600	62.200	62.600	62.600	634,220
2026-09-07	62.030	63.365	61.310	63.060	62.230	712,773
2026-09-04	63.040	63.110	60.610	62.440	61.618	1,200,932
2026-09-03	62.290	64.110	61.900	63.330	62.496	1,128,535
2026-09-02	64.000	64.300	60.990	62.140	61.322	1,112,646
2026-09-01	64.270	65.840	63.500	65.000	64.145	1,382,897
2026-08-31	63.710	66.270	62.855	64.630	63.779	1,650,836
2026-08-28	64.000	65.460	63.610	65.460	64.598	1,336,449
2026-08-27	69.800	70.870	63.310	65.370	64.510	1,798,072
2026-08-26	67.650	68.060	66.610	66.890	66.010	717,085
2026-08-25	68.280	68.910	66.680	66.680	65.802	815,052
2026-08-24	68.500	69.530	67.610	69.070	68.161	821,085
2026-08-21	65.860	67.390	64.790	66.290	65.418	999,485
2026-08-20	66.350	66.390	64.640	65.520	64.658	638,778
2026-08-19	63.920	66.560	63.695	65.410	64.549	667,783
2026-08-18	66.810	67.050	64.300	64.620	63.770	932,341
2026-08-17	65.500	68.150	65.350	67.200	66.316	703,680
2026-08-14	64.340	65.990	64.050	65.990	65.121	699,044
2026-08-13	67.000	67.200	65.260	65.520	64.658	621,136
2026-08-12	64.750	67.230	64.200	66.590	65.714	863,369
2026-08-11	64.780	66.000	63.910	65.220	64.362	621,093
2026-08-10	64.500	65.840	64.310	64.830	63.977	986,002
2026-08-07	61.800	64.530	61.695	64.170	63.325	972,868
2026-08-06	61.000	62.920	60.790	61.800	60.987	1,064,814
2026-08-05	60.500	61.500	60.260	60.730	59.931	1,111,968
2026-08-04	57.730	59.730	57.680	59.370	58.589	1,697,360
2026-08-03	57.980	58.610	56.960	57.730	56.970	1,939,408
2026-07-31	59.020	60.130	57.545	57.980	57.217	1,312,206
2026-07-30	56.980	58.835	56.030	57.790	57.029	1,435,142
2026-07-29	55.010	56.520	54.470	55.620	54.888	2,463,369
2026-07-28	54.300	54.570	52.610	53.100	52.401	675,878

Page 1 of 3 · 130 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.