Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 78.340 | 78.710 | 77.510 | 77.510 | 75.124 | 1,061,146 |
| 2024-08-30 | 78.450 | 78.810 | 78.140 | 78.270 | 75.861 | 1,063,315 |
| 2024-08-29 | 76.100 | 76.670 | 75.930 | 76.340 | 73.990 | 331,526 |
| 2024-08-28 | 77.120 | 77.460 | 76.560 | 76.560 | 74.204 | 437,117 |
| 2024-08-27 | 76.570 | 76.830 | 76.400 | 76.740 | 74.378 | 250,308 |
| 2024-08-26 | 76.840 | 76.950 | 76.500 | 76.580 | 74.223 | 262,994 |
| 2024-08-23 | 76.650 | 77.170 | 76.570 | 76.990 | 74.620 | 665,293 |
| 2024-08-22 | 76.950 | 77.280 | 76.550 | 76.770 | 74.407 | 204,225 |
| 2024-08-21 | 75.770 | 76.770 | 75.770 | 76.770 | 74.407 | 519,255 |
| 2024-08-20 | 76.000 | 76.050 | 75.690 | 75.770 | 73.438 | 480,630 |
| 2024-08-19 | 75.000 | 75.390 | 74.590 | 74.900 | 72.595 | 758,544 |
| 2024-08-16 | 74.810 | 74.880 | 73.790 | 74.120 | 71.839 | 671,383 |
| 2024-08-15 | 74.100 | 74.480 | 74.100 | 74.390 | 72.100 | 627,556 |
| 2024-08-14 | 74.100 | 74.100 | 73.580 | 73.690 | 71.422 | 512,404 |
| 2024-08-13 | 73.780 | 74.510 | 73.590 | 73.650 | 71.383 | 559,305 |
| 2024-08-12 | 72.600 | 72.750 | 72.000 | 72.600 | 70.365 | 280,314 |
| 2024-08-09 | 72.500 | 72.890 | 72.180 | 72.370 | 70.143 | 361,438 |
| 2024-08-08 | 70.640 | 71.220 | 69.820 | 71.220 | 69.028 | 605,490 |
| 2024-08-07 | 72.380 | 73.210 | 72.320 | 72.860 | 70.617 | 468,192 |
| 2024-08-06 | 72.810 | 72.840 | 71.640 | 72.140 | 69.920 | 449,958 |
| 2024-08-05 | 73.690 | 74.990 | 73.210 | 74.690 | 72.391 | 445,876 |
| 2024-08-02 | 74.990 | 76.230 | 74.800 | 76.200 | 73.855 | 1,152,992 |
| 2024-08-01 | 74.940 | 75.450 | 74.600 | 75.090 | 72.779 | 511,554 |
| 2024-07-31 | 72.490 | 73.650 | 72.250 | 73.650 | 71.383 | 492,740 |
| 2024-07-30 | 71.360 | 72.240 | 71.310 | 72.240 | 70.017 | 320,362 |
| 2024-07-29 | 72.640 | 72.830 | 71.610 | 71.700 | 69.493 | 592,155 |
| 2024-07-26 | 69.990 | 71.200 | 69.590 | 71.200 | 69.009 | 721,225 |
| 2024-07-25 | 72.280 | 73.270 | 72.030 | 72.300 | 70.075 | 1,111,643 |
| 2024-07-24 | 70.570 | 71.800 | 70.460 | 71.400 | 69.202 | 717,872 |
| 2024-07-23 | 71.010 | 71.075 | 70.720 | 70.810 | 68.631 | 300,506 |
| 2024-07-22 | 69.920 | 70.690 | 69.890 | 70.450 | 68.282 | 331,530 |
| 2024-07-19 | 70.010 | 70.485 | 70.010 | 70.220 | 68.059 | 224,137 |
| 2024-07-18 | 71.670 | 72.240 | 71.660 | 72.240 | 70.017 | 343,026 |
| 2024-07-17 | 71.790 | 72.100 | 71.260 | 71.540 | 69.338 | 502,288 |
| 2024-07-16 | 70.520 | 70.700 | 70.040 | 70.280 | 68.117 | 430,329 |
| 2024-07-15 | 69.750 | 70.080 | 69.580 | 70.000 | 67.845 | 464,620 |
| 2024-07-12 | 70.000 | 70.000 | 69.370 | 69.500 | 67.361 | 708,571 |
| 2024-07-11 | 67.050 | 67.780 | 67.050 | 67.580 | 65.500 | 570,811 |
| 2024-07-10 | 65.010 | 65.435 | 64.850 | 65.120 | 63.116 | 161,120 |
| 2024-07-09 | 65.510 | 65.730 | 65.310 | 65.530 | 63.513 | 303,084 |
| 2024-07-08 | 65.680 | 66.160 | 65.520 | 65.610 | 63.591 | 345,757 |
| 2024-07-05 | 64.720 | 65.000 | 64.500 | 65.000 | 62.999 | 234,706 |
| 2024-07-04 | 64.560 | 64.870 | 64.540 | 64.690 | 62.699 | 334,673 |
| 2024-07-03 | 62.500 | 62.670 | 62.320 | 62.670 | 60.741 | 113,997 |
| 2024-07-02 | 62.380 | 62.630 | 62.140 | 62.330 | 60.412 | 369,551 |
| 2024-07-01 | 62.800 | 62.880 | 62.300 | 62.500 | 60.576 | 215,478 |
| 2024-06-28 | 62.950 | 63.480 | 62.940 | 63.470 | 61.516 | 762,643 |
| 2024-06-27 | 62.000 | 62.525 | 62.000 | 62.420 | 60.499 | 910,283 |
| 2024-06-26 | 62.820 | 63.160 | 61.850 | 61.850 | 59.946 | 465,137 |
| 2024-06-25 | 63.750 | 63.980 | 63.580 | 63.900 | 61.933 | 476,763 |
| 2024-06-24 | 63.870 | 63.920 | 63.030 | 63.190 | 61.245 | 408,193 |
| 2024-06-21 | 64.450 | 64.870 | 64.350 | 64.680 | 62.689 | 2,035,377 |
| 2024-06-20 | 62.710 | 63.500 | 62.530 | 63.380 | 61.429 | 477,626 |
| 2024-06-19 | 62.780 | 63.200 | 62.720 | 62.740 | 60.809 | 303,092 |
| 2024-06-18 | 61.750 | 62.550 | 61.670 | 62.420 | 60.499 | 637,942 |
| 2024-06-17 | 61.500 | 61.630 | 61.090 | 61.100 | 59.219 | 524,389 |
| 2024-06-14 | 60.750 | 60.990 | 60.400 | 60.850 | 58.977 | 563,394 |
| 2024-06-13 | 61.330 | 61.710 | 61.000 | 61.110 | 59.229 | 514,257 |
| 2024-06-12 | 61.310 | 61.530 | 61.130 | 61.210 | 59.326 | 368,919 |
| 2024-06-11 | 62.060 | 62.205 | 61.375 | 61.490 | 59.597 | 1,288,402 |
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.