Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	136.30	137.00	134.35	134.76	134.48	294,759
2026-07-23	136.61	138.23	136.61	136.85	136.57	402,241
2026-07-22	132.21	136.19	132.01	135.66	135.38	355,188
2026-07-21	128.15	131.12	127.03	131.12	130.85	311,494
2026-07-20	129.26	129.78	128.09	128.50	128.24	275,269
2026-07-17	130.70	130.75	129.38	129.91	129.64	213,400
2026-07-16	136.51	136.80	134.72	134.72	134.44	128,751
2026-07-15	135.50	136.39	134.46	136.11	135.83	515,478
2026-07-14	133.52	134.96	132.80	134.96	134.68	361,136
2026-07-13	135.31	135.84	134.01	134.28	134.01	412,437
2026-07-10	135.80	136.99	135.51	135.84	135.56	128,740
2026-07-09	132.66	134.26	132.47	133.76	133.49	148,673
2026-07-08	135.24	136.69	134.12	136.18	135.90	316,419
2026-07-07	139.61	140.88	137.61	137.61	137.33	220,307
2026-07-06	143.86	143.97	141.04	141.04	140.75	164,874
2026-07-03	140.01	143.50	139.49	142.17	141.88	294,800
2026-07-02	134.13	135.68	133.50	135.43	135.15	602,137
2026-07-01	134.52	134.73	131.98	131.98	131.71	365,271
2026-06-30	137.10	137.25	133.89	134.52	134.24	259,575
2026-06-29	138.25	139.78	136.87	137.50	137.22	268,507
2026-06-26	137.00	138.33	135.91	136.33	136.05	332,889
2026-06-25	136.55	136.96	133.25	134.37	134.10	565,380
2026-06-24	140.25	140.61	137.61	138.60	138.32	482,859
2026-06-23	144.69	145.32	141.52	141.70	141.41	219,226
2026-06-22	143.70	146.83	143.63	144.68	144.38	315,811
2026-06-19	147.91	148.87	143.29	143.47	143.18	1,071,599
2026-06-18	152.46	154.63	150.19	153.71	153.40	352,118
2026-06-17	152.25	154.33	152.00	154.25	153.93	184,592
2026-06-16	149.48	150.71	148.66	150.16	149.85	407,034
2026-06-15	144.35	147.71	143.50	147.18	146.88	438,413
2026-06-12	138.68	140.17	137.25	137.79	137.51	380,698
2026-06-11	130.82	133.10	129.63	132.55	132.28	457,394
2026-06-10	139.60	139.60	135.52	137.30	137.02	349,301
2026-06-09	140.28	142.12	139.34	141.68	141.39	429,967
2026-06-05	150.74	151.13	148.50	148.76	148.46	228,957
2026-06-04	150.56	151.36	149.42	150.53	150.22	180,056
2026-06-03	151.53	152.63	150.83	151.44	151.13	194,252
2026-06-02	146.00	152.66	146.00	152.30	151.99	262,333
2026-06-01	151.73	153.18	150.40	150.50	150.19	215,630
2026-05-29	151.50	152.23	151.00	151.27	150.96	295,397
2026-05-28	151.30	151.30	145.66	145.77	145.47	315,753
2026-05-27	155.32	157.11	154.48	157.11	156.79	288,354
2026-05-26	157.50	157.98	153.85	155.16	154.84	1,157,353
2026-05-25	155.34	158.80	154.74	158.66	157.98	435,565
2026-05-22	150.81	152.40	150.81	151.02	150.37	205,766
2026-05-21	150.60	151.08	149.34	149.79	149.14	350,547
2026-05-20	148.72	149.04	145.79	146.59	145.96	232,887
2026-05-19	153.80	154.53	152.66	153.43	152.77	506,077
2026-05-18	152.42	153.26	149.41	150.79	150.14	417,371
2026-05-15	161.93	161.93	156.95	157.44	156.76	428,071
2026-05-14	164.46	164.95	163.38	164.18	163.47	119,917
2026-05-13	165.74	166.78	165.03	166.20	165.48	392,479
2026-05-12	166.50	167.73	165.51	165.79	165.08	408,361
2026-05-11	160.00	160.99	158.40	158.85	158.16	204,746
2026-05-08	158.70	160.35	157.93	160.35	159.66	263,108
2026-05-07	159.00	160.47	158.53	160.06	159.37	273,196
2026-05-06	152.50	155.73	151.71	155.73	155.06	293,276
2026-05-05	150.30	152.74	149.92	152.59	151.93	210,653
2026-05-04	151.90	152.24	150.63	151.20	150.55	145,130
2026-05-01	153.89	154.71	153.30	153.69	153.03	192,182

← NewerPage 2 of 13 · 753 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.