Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	104.75	105.73	104.61	105.45	104.18	396,375
2025-08-13	105.92	106.16	105.55	105.92	104.65	341,001
2025-08-12	105.21	106.43	105.20	106.25	104.97	163,571
2025-08-11	105.21	105.79	105.14	105.54	104.27	306,832
2025-08-08	105.50	107.22	105.50	106.68	105.40	598,726
2025-08-07	103.98	104.90	103.97	104.36	103.11	333,976
2025-08-06	103.00	103.89	102.82	103.34	102.10	452,304
2025-08-05	100.63	101.45	100.22	101.14	99.926	473,062
2025-08-04	96.340	97.420	96.340	97.140	95.974	486,864
2025-08-01	96.050	96.730	95.045	96.290	95.134	365,715
2025-07-31	96.650	97.070	96.390	96.730	95.569	566,282
2025-07-30	97.860	98.650	97.610	98.300	97.120	264,821
2025-07-29	97.660	98.320	97.280	98.320	97.140	392,323
2025-07-28	99.490	100.00	99.070	99.660	98.464	750,631
2025-07-25	97.000	97.300	94.500	95.380	94.235	565,146
2025-07-24	93.050	93.240	91.600	91.880	90.777	386,136
2025-07-23	93.890	94.200	93.360	93.700	92.575	476,141
2025-07-22	91.280	92.060	91.280	92.000	90.896	558,565
2025-07-21	89.000	89.500	88.575	89.460	88.386	559,438
2025-07-18	89.200	89.530	89.040	89.040	87.971	432,841
2025-07-17	89.180	89.460	88.950	89.120	88.050	524,375
2025-07-16	88.400	89.230	87.535	87.700	86.647	931,303
2025-07-15	92.410	93.200	91.980	93.030	91.913	531,712
2025-07-14	91.480	92.010	91.335	92.010	90.906	322,521
2025-07-11	90.400	90.780	90.120	90.510	89.424	581,127
2025-07-10	89.800	90.590	89.470	90.290	89.206	284,928
2025-07-09	88.390	88.490	87.370	87.460	86.410	543,835
2025-07-08	91.850	92.580	91.800	92.470	91.360	359,823
2025-07-07	90.980	91.260	90.000	90.280	89.196	536,039
2025-07-04	91.010	91.760	90.860	90.980	89.888	450,737
2025-07-03	90.930	91.390	90.090	90.580	89.493	466,161
2025-07-02	88.800	89.400	88.600	89.370	88.297	391,364
2025-07-01	88.050	89.080	88.050	89.030	87.961	524,165
2025-06-30	86.920	87.640	86.010	87.310	86.262	1,099,025
2025-06-27	89.750	90.200	87.540	88.450	87.388	826,273
2025-06-26	89.500	89.880	88.550	88.690	87.625	483,926
2025-06-25	89.250	89.800	88.470	89.010	87.942	847,012
2025-06-24	90.000	90.740	89.040	89.970	88.890	920,356
2025-06-23	90.360	91.270	90.270	90.370	89.285	639,322
2025-06-20	88.600	89.870	88.600	89.300	88.228	732,454
2025-06-19	90.150	90.150	89.000	89.000	87.932	398,240
2025-06-18	89.990	90.500	89.770	89.850	88.771	392,739
2025-06-17	90.010	91.000	88.860	89.290	88.218	876,373
2025-06-16	89.350	89.990	86.650	87.120	86.074	1,977,662
2025-06-13	85.720	88.350	85.720	88.070	87.013	1,092,920
2025-06-12	82.300	83.640	81.970	83.210	82.211	457,602
2025-06-11	81.000	81.120	80.700	80.800	79.830	206,156
2025-06-10	82.000	82.000	81.120	81.620	80.640	416,747
2025-06-06	84.500	84.890	83.870	84.600	83.584	302,988
2025-06-05	85.170	85.450	84.760	85.040	84.019	211,691
2025-06-04	85.320	86.000	85.000	85.180	84.158	328,789
2025-06-03	85.050	85.670	84.580	85.100	84.078	549,202
2025-06-02	81.500	81.970	81.150	81.620	80.640	304,211
2025-05-30	81.260	81.500	80.650	80.650	79.682	726,057
2025-05-29	80.760	81.570	80.260	81.570	80.591	262,658
2025-05-28	81.500	82.040	81.300	82.040	81.055	325,440
2025-05-27	82.490	82.600	81.290	81.380	80.403	229,965
2025-05-26	82.500	83.350	82.230	82.700	81.707	259,169
2025-05-23	81.990	82.880	81.830	82.760	81.424	244,972
2025-05-22	81.250	83.700	81.250	82.980	81.641	631,598

← NewerPage 6 of 13 · 754 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.