Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.00 | 125.90 | 125.00 | 125.78 | 124.64 | 149,528 |
| 2025-11-05 | 121.64 | 122.42 | 120.21 | 122.32 | 121.21 | 467,572 |
| 2025-11-04 | 123.99 | 124.20 | 122.98 | 123.07 | 121.96 | 282,955 |
| 2025-11-03 | 122.66 | 124.00 | 121.90 | 123.40 | 122.28 | 208,181 |
| 2025-10-31 | 125.87 | 126.72 | 124.58 | 124.93 | 123.80 | 444,397 |
| 2025-10-30 | 120.99 | 121.96 | 119.95 | 121.03 | 119.94 | 577,747 |
| 2025-10-29 | 119.01 | 120.68 | 118.50 | 119.50 | 118.42 | 599,429 |
| 2025-10-28 | 119.00 | 119.65 | 117.59 | 118.18 | 117.11 | 1,995,018 |
| 2025-10-27 | 125.10 | 125.46 | 122.10 | 123.19 | 122.08 | 1,167,018 |
| 2025-10-24 | 133.06 | 133.85 | 126.88 | 127.15 | 126.00 | 810,041 |
| 2025-10-23 | 133.25 | 134.00 | 132.06 | 133.03 | 131.83 | 667,289 |
| 2025-10-22 | 133.00 | 133.08 | 129.05 | 131.36 | 130.17 | 1,030,989 |
| 2025-10-21 | 145.00 | 145.47 | 144.60 | 145.27 | 143.96 | 364,607 |
| 2025-10-20 | 139.01 | 142.46 | 138.00 | 141.45 | 140.17 | 1,094,644 |
| 2025-10-17 | 150.00 | 152.72 | 148.71 | 149.96 | 148.60 | 1,299,723 |
| 2025-10-16 | 144.44 | 146.66 | 144.00 | 145.77 | 144.45 | 420,141 |
| 2025-10-15 | 140.00 | 141.20 | 139.96 | 141.00 | 139.72 | 247,686 |
| 2025-10-14 | 136.75 | 139.04 | 136.70 | 138.99 | 137.73 | 639,303 |
| 2025-10-13 | 132.53 | 134.85 | 132.00 | 132.98 | 131.78 | 463,560 |
| 2025-10-10 | 130.40 | 130.55 | 128.83 | 129.25 | 128.08 | 354,360 |
| 2025-10-09 | 133.96 | 134.14 | 131.81 | 133.06 | 131.86 | 640,201 |
| 2025-10-08 | 132.80 | 133.73 | 132.13 | 133.73 | 132.52 | 317,805 |
| 2025-10-07 | 133.50 | 134.37 | 133.15 | 133.82 | 132.61 | 327,345 |
| 2025-10-06 | 131.03 | 133.59 | 131.03 | 133.28 | 132.07 | 222,831 |
| 2025-10-03 | 130.72 | 131.24 | 129.85 | 130.23 | 129.05 | 361,154 |
| 2025-10-02 | 130.03 | 131.24 | 129.88 | 130.72 | 129.54 | 501,841 |
| 2025-10-01 | 127.58 | 129.41 | 127.30 | 128.52 | 127.36 | 745,842 |
| 2025-09-30 | 127.93 | 129.88 | 127.93 | 129.22 | 128.05 | 616,025 |
| 2025-09-29 | 130.00 | 132.40 | 129.00 | 132.30 | 131.10 | 500,116 |
| 2025-09-26 | 126.90 | 127.60 | 126.56 | 127.17 | 126.02 | 551,412 |
| 2025-09-25 | 126.51 | 127.72 | 126.22 | 126.89 | 125.74 | 405,345 |
| 2025-09-24 | 127.10 | 127.61 | 126.47 | 127.34 | 126.19 | 469,001 |
| 2025-09-23 | 126.01 | 128.17 | 126.01 | 126.49 | 125.35 | 558,139 |
| 2025-09-22 | 123.40 | 125.50 | 123.40 | 124.81 | 123.68 | 338,950 |
| 2025-09-19 | 118.42 | 119.89 | 118.10 | 119.21 | 118.13 | 1,563,411 |
| 2025-09-18 | 118.12 | 118.74 | 117.85 | 118.42 | 117.35 | 379,394 |
| 2025-09-17 | 117.20 | 118.00 | 117.17 | 117.42 | 116.36 | 484,213 |
| 2025-09-16 | 118.48 | 119.12 | 118.18 | 118.74 | 117.67 | 265,770 |
| 2025-09-15 | 119.00 | 119.12 | 117.23 | 117.64 | 116.58 | 518,569 |
| 2025-09-12 | 118.81 | 119.85 | 118.62 | 119.85 | 118.77 | 501,676 |
| 2025-09-11 | 118.00 | 118.75 | 117.08 | 117.25 | 116.19 | 560,634 |
| 2025-09-10 | 115.15 | 115.79 | 114.65 | 115.73 | 114.68 | 264,046 |
| 2025-09-09 | 115.25 | 115.37 | 114.62 | 115.14 | 114.10 | 751,786 |
| 2025-09-08 | 115.93 | 116.20 | 114.98 | 115.07 | 114.03 | 792,879 |
| 2025-09-05 | 114.71 | 115.80 | 114.34 | 115.80 | 114.75 | 679,272 |
| 2025-09-04 | 114.25 | 115.22 | 113.66 | 114.47 | 113.43 | 494,891 |
| 2025-09-03 | 116.09 | 117.00 | 114.65 | 114.66 | 113.62 | 670,696 |
| 2025-09-02 | 115.95 | 117.25 | 115.06 | 116.10 | 114.71 | 316,954 |
| 2025-09-01 | 113.50 | 115.34 | 113.49 | 115.34 | 113.96 | 541,913 |
| 2025-08-29 | 111.41 | 111.86 | 110.84 | 111.86 | 110.52 | 487,630 |
| 2025-08-28 | 110.38 | 110.98 | 110.31 | 110.58 | 109.25 | 849,447 |
| 2025-08-27 | 111.10 | 111.42 | 110.39 | 110.53 | 109.20 | 608,311 |
| 2025-08-26 | 109.20 | 110.66 | 109.03 | 109.03 | 107.72 | 661,976 |
| 2025-08-25 | 108.80 | 109.45 | 108.80 | 109.20 | 107.89 | 300,750 |
| 2025-08-22 | 108.12 | 108.39 | 107.20 | 107.80 | 106.51 | 621,476 |
| 2025-08-21 | 106.37 | 107.39 | 106.13 | 107.07 | 105.78 | 427,334 |
| 2025-08-20 | 105.44 | 106.04 | 104.51 | 105.28 | 104.02 | 252,188 |
| 2025-08-19 | 105.88 | 106.35 | 105.68 | 106.08 | 104.81 | 191,682 |
| 2025-08-18 | 105.53 | 107.00 | 105.37 | 106.72 | 105.44 | 221,973 |
| 2025-08-15 | 105.02 | 106.40 | 105.02 | 106.10 | 104.83 | 283,546 |
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.