Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	169.80	170.99	169.13	169.22	169.22	252,428
2026-10-16	165.90	167.34	164.91	166.17	166.17	260,596
2026-10-15	160.25	162.51	158.41	159.80	159.80	564,389
2026-10-14	164.36	166.24	163.90	164.56	164.56	187,215
2026-10-13	169.00	169.00	165.14	167.84	167.84	259,953
2026-10-12	169.00	170.44	167.46	168.43	168.43	184,006
2026-10-09	165.20	168.22	165.20	167.72	167.72	195,641
2026-10-08	162.75	165.25	162.66	163.29	163.29	144,193
2026-10-07	165.90	166.50	164.80	164.92	164.92	187,717
2026-10-06	165.94	165.94	163.93	164.30	164.30	216,139
2026-10-05	167.45	167.45	165.35	165.46	165.46	58,035
2026-10-02	165.00	165.68	163.94	165.52	165.52	175,057
2026-10-01	164.93	166.72	164.41	165.80	165.80	223,234
2026-09-30	167.13	168.80	166.83	167.45	167.45	437,787
2026-09-29	165.78	167.35	164.58	167.00	167.00	198,040
2026-09-28	171.00	171.59	166.91	166.96	166.96	278,192
2026-09-25	171.61	173.76	170.43	171.02	171.02	188,457
2026-09-24	174.35	176.18	174.35	174.44	174.44	219,319
2026-09-23	178.40	179.70	177.02	177.02	177.02	208,362
2026-09-22	172.90	173.95	171.24	171.84	171.84	162,327
2026-09-21	173.39	173.73	171.90	172.39	172.39	136,028
2026-09-18	174.10	175.87	173.97	175.87	175.87	788,621
2026-09-17	172.00	172.18	170.52	171.61	171.61	549,728
2026-09-16	173.20	175.79	171.62	174.63	174.63	310,613
2026-09-15	171.50	172.46	170.44	170.69	170.69	380,915
2026-09-14	175.30	178.14	175.30	175.60	175.60	232,864
2026-09-11	174.32	175.24	173.31	174.61	174.61	679,520
2026-09-10	177.55	178.88	176.70	177.82	177.82	335,853
2026-09-09	175.45	177.54	175.21	176.99	176.99	244,175
2026-09-08	175.00	177.71	175.00	175.87	175.87	323,391
2026-09-07	177.70	177.79	174.19	174.19	174.19	529,416
2026-09-04	180.01	180.94	178.03	178.31	178.31	352,437
2026-09-03	174.29	176.36	173.86	174.93	174.93	288,958
2026-09-02	171.38	171.71	168.66	170.31	170.31	394,276
2026-09-01	175.25	176.74	173.78	176.04	175.68	252,605
2026-08-31	178.99	179.37	174.02	177.10	176.74	408,303
2026-08-28	182.51	184.29	182.17	182.80	182.43	208,107
2026-08-27	185.05	185.29	182.27	182.27	181.90	262,785
2026-08-26	188.00	188.99	185.75	185.75	185.37	288,285
2026-08-25	184.30	186.94	183.34	184.39	184.01	359,730
2026-08-24	183.30	185.36	182.45	184.16	183.78	404,142
2026-08-21	179.01	179.89	177.87	179.85	179.48	439,544
2026-08-20	174.84	178.13	174.80	177.10	176.74	917,333
2026-08-19	164.55	166.13	162.93	165.60	165.26	314,193
2026-08-18	168.50	169.28	166.72	166.72	166.38	295,474
2026-08-17	165.20	168.70	165.20	167.52	167.18	405,695
2026-08-14	162.25	162.25	159.54	161.41	161.08	333,223
2026-08-13	167.20	168.58	165.38	165.38	165.04	352,941
2026-08-12	165.20	167.85	165.02	165.53	165.19	318,863
2026-08-11	166.40	168.32	163.99	163.99	163.65	496,491
2026-08-10	158.88	160.44	158.17	159.48	159.15	366,976
2026-08-07	149.25	152.82	148.83	152.82	152.51	810,074
2026-08-06	148.95	151.91	148.72	148.83	148.53	383,031
2026-08-05	138.48	143.68	138.09	143.52	143.23	195,905
2026-08-04	135.58	137.57	135.52	137.46	137.18	162,332
2026-08-03	134.32	134.62	133.07	134.62	134.34	111,789
2026-07-31	135.00	136.99	134.66	134.97	134.69	363,769
2026-07-30	132.83	132.90	130.16	130.45	130.18	329,448
2026-07-29	132.20	133.04	131.11	132.83	132.56	299,464
2026-07-28	134.70	135.25	131.41	132.78	132.51	281,685

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3741 USD
2026-05-26	0.3741 USD
2026-03-02	0.3741 USD
2025-11-25	0.3598 USD
2025-09-03	0.3598 USD
2025-05-26	0.3598 USD
2025-03-03	0.3598 USD
2024-11-26	0.3598 USD
2024-09-04	0.3598 USD
2024-06-03	0.2613 USD
2024-03-04	0.2645 USD
2023-11-29	0.4160 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.