Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 81.100 | 81.500 | 80.700 | 81.130 | 79.821 | 383,713 |
| 2025-05-20 | 79.050 | 79.400 | 77.390 | 78.310 | 77.046 | 425,306 |
| 2025-05-19 | 79.020 | 80.890 | 79.020 | 79.390 | 78.109 | 422,477 |
| 2025-05-16 | 77.750 | 78.170 | 77.070 | 77.420 | 76.170 | 399,780 |
| 2025-05-15 | 75.880 | 75.880 | 74.250 | 74.730 | 73.524 | 588,930 |
| 2025-05-14 | 77.660 | 78.570 | 77.230 | 77.830 | 76.574 | 1,117,488 |
| 2025-05-13 | 78.730 | 79.650 | 76.940 | 79.390 | 78.109 | 1,315,557 |
| 2025-05-12 | 83.500 | 83.500 | 80.420 | 80.850 | 79.545 | 471,125 |
| 2025-05-09 | 83.080 | 83.520 | 82.210 | 83.520 | 82.172 | 375,880 |
| 2025-05-08 | 83.950 | 85.210 | 83.820 | 83.900 | 82.546 | 425,708 |
| 2025-05-07 | 83.800 | 83.800 | 82.480 | 83.350 | 82.005 | 431,862 |
| 2025-05-06 | 82.000 | 83.690 | 82.000 | 83.150 | 81.808 | 418,024 |
| 2025-05-05 | 80.580 | 81.660 | 79.660 | 81.320 | 80.008 | 469,332 |
| 2025-05-02 | 80.500 | 81.170 | 80.320 | 81.150 | 79.840 | 1,327,965 |
| 2025-05-01 | 81.530 | 82.060 | 80.500 | 81.420 | 80.106 | 988,738 |
| 2025-04-30 | 83.480 | 83.490 | 81.620 | 82.070 | 80.745 | 594,792 |
| 2025-04-29 | 84.000 | 84.420 | 82.950 | 83.520 | 82.172 | 405,398 |
| 2025-04-28 | 84.550 | 84.805 | 83.390 | 84.120 | 82.762 | 341,362 |
| 2025-04-24 | 84.500 | 86.390 | 83.770 | 85.200 | 83.825 | 826,633 |
| 2025-04-23 | 85.810 | 85.825 | 82.110 | 82.350 | 81.021 | 1,023,351 |
| 2025-04-22 | 86.650 | 88.620 | 86.510 | 88.570 | 87.141 | 563,205 |
| 2025-04-17 | 88.700 | 88.930 | 87.230 | 88.030 | 86.609 | 483,267 |
| 2025-04-16 | 86.540 | 88.250 | 86.450 | 87.950 | 86.531 | 495,264 |
| 2025-04-15 | 86.960 | 86.990 | 85.980 | 86.270 | 84.878 | 497,454 |
| 2025-04-14 | 85.630 | 87.830 | 84.890 | 87.040 | 85.635 | 993,354 |
| 2025-04-11 | 81.000 | 83.310 | 81.000 | 83.310 | 81.965 | 792,535 |
| 2025-04-10 | 79.060 | 79.850 | 78.520 | 79.080 | 77.804 | 1,013,228 |
| 2025-04-09 | 74.660 | 76.060 | 74.600 | 76.060 | 74.832 | 629,963 |
| 2025-04-08 | 74.700 | 75.640 | 73.910 | 75.480 | 74.262 | 571,557 |
| 2025-04-07 | 71.000 | 73.470 | 68.110 | 73.470 | 72.284 | 1,085,726 |
| 2025-04-04 | 76.400 | 76.910 | 76.090 | 76.150 | 74.921 | 661,912 |
| 2025-04-03 | 77.300 | 79.000 | 77.180 | 78.070 | 76.810 | 655,377 |
| 2025-04-02 | 77.490 | 77.490 | 76.310 | 76.310 | 75.078 | 442,881 |
| 2025-04-01 | 77.020 | 78.190 | 77.020 | 77.930 | 76.672 | 556,476 |
| 2025-03-31 | 76.860 | 77.450 | 76.360 | 77.110 | 75.865 | 401,736 |
| 2025-03-28 | 76.400 | 77.820 | 76.380 | 77.820 | 76.564 | 535,167 |
| 2025-03-27 | 75.200 | 75.765 | 75.185 | 75.660 | 74.439 | 180,343 |
| 2025-03-26 | 75.260 | 75.990 | 75.140 | 75.140 | 73.927 | 468,116 |
| 2025-03-25 | 74.730 | 74.780 | 74.050 | 74.310 | 73.111 | 199,993 |
| 2025-03-24 | 75.300 | 75.570 | 75.020 | 75.220 | 74.006 | 226,601 |
| 2025-03-21 | 75.480 | 76.280 | 75.100 | 75.120 | 73.908 | 1,566,541 |
| 2025-03-20 | 75.600 | 76.220 | 75.270 | 75.660 | 74.439 | 460,068 |
| 2025-03-19 | 74.940 | 75.800 | 74.860 | 75.580 | 74.360 | 411,672 |
| 2025-03-18 | 74.340 | 75.040 | 74.150 | 74.800 | 73.593 | 389,198 |
| 2025-03-17 | 73.030 | 73.420 | 72.700 | 73.010 | 71.832 | 305,934 |
| 2025-03-14 | 72.050 | 73.430 | 72.050 | 73.430 | 72.245 | 554,754 |
| 2025-03-13 | 69.630 | 69.710 | 69.130 | 69.460 | 68.339 | 451,460 |
| 2025-03-12 | 68.550 | 69.140 | 68.350 | 68.820 | 67.709 | 552,052 |
| 2025-03-11 | 67.560 | 67.800 | 66.390 | 67.800 | 66.706 | 482,930 |
| 2025-03-10 | 69.490 | 70.000 | 69.360 | 69.630 | 68.506 | 333,692 |
| 2025-03-07 | 69.100 | 69.340 | 68.870 | 69.230 | 68.113 | 275,621 |
| 2025-03-06 | 69.040 | 69.370 | 68.730 | 69.250 | 68.132 | 301,160 |
| 2025-03-05 | 68.200 | 68.770 | 67.710 | 68.270 | 67.168 | 308,353 |
| 2025-03-04 | 68.000 | 68.270 | 67.470 | 67.840 | 66.745 | 250,787 |
| 2025-03-03 | 68.440 | 68.900 | 68.340 | 68.480 | 67.375 | 402,276 |
| 2025-02-28 | 67.250 | 67.530 | 66.830 | 66.830 | 65.411 | 661,992 |
| 2025-02-27 | 68.900 | 69.390 | 68.580 | 68.960 | 67.495 | 280,268 |
| 2025-02-26 | 67.780 | 68.520 | 67.510 | 67.670 | 66.233 | 481,021 |
| 2025-02-25 | 69.220 | 69.490 | 68.900 | 69.080 | 67.613 | 493,062 |
| 2025-02-24 | 70.650 | 71.270 | 70.120 | 71.050 | 69.541 | 818,401 |
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.