Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 168.22 | 172.39 | 166.91 | 171.88 | 170.79 | 416,140 |
| 2026-02-03 | 160.64 | 166.88 | 159.90 | 164.75 | 163.71 | 549,116 |
| 2026-02-02 | 160.15 | 163.04 | 154.09 | 155.96 | 154.97 | 909,987 |
| 2026-01-30 | 180.10 | 183.34 | 172.18 | 173.28 | 172.18 | 768,793 |
| 2026-01-29 | 187.60 | 190.54 | 185.84 | 188.47 | 187.28 | 676,026 |
| 2026-01-28 | 181.30 | 183.79 | 180.55 | 183.79 | 182.63 | 211,380 |
| 2026-01-27 | 179.50 | 181.91 | 179.16 | 180.94 | 179.79 | 430,738 |
| 2026-01-23 | 178.11 | 180.85 | 177.60 | 178.49 | 177.36 | 496,783 |
| 2026-01-22 | 175.31 | 177.24 | 171.83 | 171.92 | 170.83 | 427,496 |
| 2026-01-21 | 177.00 | 180.96 | 176.00 | 180.80 | 179.65 | 473,479 |
| 2026-01-20 | 171.30 | 172.43 | 170.34 | 172.27 | 171.18 | 343,380 |
| 2026-01-19 | 170.00 | 173.12 | 169.75 | 171.64 | 170.55 | 386,207 |
| 2026-01-16 | 170.90 | 171.48 | 169.25 | 169.25 | 168.18 | 355,082 |
| 2026-01-15 | 169.15 | 170.80 | 168.11 | 168.11 | 167.04 | 332,797 |
| 2026-01-14 | 171.05 | 172.60 | 169.90 | 170.93 | 169.85 | 568,036 |
| 2026-01-13 | 167.29 | 167.99 | 166.51 | 167.29 | 166.23 | 302,584 |
| 2026-01-12 | 161.60 | 166.80 | 161.60 | 166.59 | 165.53 | 570,185 |
| 2026-01-09 | 158.89 | 159.16 | 157.06 | 157.40 | 156.40 | 347,823 |
| 2026-01-08 | 159.82 | 159.82 | 157.43 | 157.43 | 156.43 | 378,608 |
| 2026-01-07 | 161.30 | 162.45 | 158.34 | 158.50 | 157.50 | 349,063 |
| 2026-01-06 | 154.90 | 155.24 | 153.13 | 154.26 | 153.28 | 139,660 |
| 2026-01-05 | 150.88 | 154.67 | 150.52 | 154.15 | 153.17 | 180,730 |
| 2026-01-02 | 150.11 | 151.21 | 149.81 | 151.11 | 150.15 | 108,808 |
| 2025-12-31 | 151.35 | 152.36 | 150.20 | 150.20 | 149.25 | 214,049 |
| 2025-12-30 | 147.80 | 150.07 | 145.50 | 149.15 | 148.20 | 242,857 |
| 2025-12-29 | 157.45 | 158.50 | 154.50 | 155.50 | 154.51 | 133,504 |
| 2025-12-24 | 156.00 | 157.76 | 156.00 | 156.24 | 155.25 | 72,779 |
| 2025-12-23 | 157.26 | 159.36 | 156.86 | 158.08 | 157.08 | 396,100 |
| 2025-12-22 | 152.60 | 156.37 | 152.60 | 156.23 | 155.24 | 276,831 |
| 2025-12-19 | 149.67 | 149.97 | 148.49 | 148.50 | 147.56 | 1,506,708 |
| 2025-12-18 | 148.75 | 150.00 | 147.93 | 148.51 | 147.57 | 302,724 |
| 2025-12-17 | 148.81 | 150.26 | 148.29 | 149.66 | 148.71 | 333,380 |
| 2025-12-16 | 148.91 | 150.08 | 147.73 | 147.88 | 146.94 | 354,644 |
| 2025-12-15 | 148.02 | 149.65 | 146.52 | 148.78 | 147.84 | 261,886 |
| 2025-12-12 | 148.50 | 150.25 | 148.30 | 150.06 | 149.11 | 446,660 |
| 2025-12-11 | 141.79 | 143.65 | 140.74 | 142.02 | 141.12 | 625,281 |
| 2025-12-10 | 140.53 | 141.14 | 138.52 | 139.10 | 138.22 | 528,554 |
| 2025-12-09 | 134.00 | 135.19 | 133.52 | 133.84 | 132.99 | 253,140 |
| 2025-12-08 | 135.98 | 136.14 | 134.37 | 134.93 | 134.07 | 258,866 |
| 2025-12-05 | 138.08 | 138.39 | 137.04 | 138.20 | 137.32 | 372,370 |
| 2025-12-04 | 135.01 | 135.96 | 134.17 | 134.34 | 133.49 | 216,993 |
| 2025-12-03 | 138.30 | 138.51 | 137.16 | 137.51 | 136.64 | 165,924 |
| 2025-12-02 | 138.90 | 140.56 | 138.44 | 138.76 | 137.88 | 285,423 |
| 2025-12-01 | 138.30 | 140.58 | 138.01 | 139.25 | 138.37 | 340,494 |
| 2025-11-28 | 138.90 | 140.11 | 137.56 | 139.46 | 138.58 | 253,239 |
| 2025-11-27 | 138.58 | 139.77 | 136.57 | 136.75 | 135.88 | 224,721 |
| 2025-11-26 | 132.50 | 134.30 | 132.09 | 134.27 | 133.42 | 304,792 |
| 2025-11-25 | 134.57 | 135.00 | 132.36 | 132.88 | 132.04 | 637,612 |
| 2025-11-24 | 129.25 | 129.41 | 126.97 | 127.00 | 125.85 | 458,737 |
| 2025-11-21 | 127.80 | 128.41 | 126.05 | 126.43 | 125.29 | 943,455 |
| 2025-11-20 | 136.50 | 136.51 | 134.06 | 134.67 | 133.45 | 198,758 |
| 2025-11-19 | 132.48 | 133.90 | 132.28 | 133.06 | 131.86 | 301,216 |
| 2025-11-18 | 132.06 | 133.78 | 130.53 | 131.38 | 130.19 | 505,153 |
| 2025-11-17 | 134.40 | 135.84 | 133.25 | 135.00 | 133.78 | 189,840 |
| 2025-11-14 | 137.03 | 139.13 | 136.14 | 138.10 | 136.85 | 385,447 |
| 2025-11-13 | 142.28 | 143.39 | 141.88 | 143.00 | 141.71 | 298,286 |
| 2025-11-12 | 137.89 | 139.10 | 137.33 | 137.73 | 136.48 | 426,059 |
| 2025-11-11 | 135.26 | 136.73 | 134.79 | 136.52 | 135.28 | 529,302 |
| 2025-11-10 | 128.60 | 131.00 | 128.14 | 130.85 | 129.67 | 210,606 |
| 2025-11-07 | 126.75 | 129.14 | 126.25 | 128.00 | 126.84 | 250,792 |
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.