Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.200	2.200	2.130	2.160	2.021	2,965,367
2024-08-30	2.200	2.225	2.200	2.220	2.077	4,811,652
2024-08-29	2.110	2.200	2.100	2.200	2.058	5,771,413
2024-08-28	2.090	2.200	2.080	2.110	1.974	6,736,889
2024-08-27	2.020	2.100	2.020	2.090	1.955	3,747,933
2024-08-26	2.150	2.160	2.040	2.060	1.927	3,277,462
2024-08-23	2.040	2.090	2.035	2.090	1.955	2,643,411
2024-08-22	2.100	2.120	2.080	2.090	1.955	2,673,686
2024-08-21	2.090	2.100	2.070	2.100	1.965	1,773,832
2024-08-20	2.120	2.120	2.080	2.090	1.955	1,479,617
2024-08-19	2.130	2.150	2.085	2.090	1.955	2,661,095
2024-08-16	2.080	2.110	2.040	2.050	1.918	3,355,462
2024-08-15	2.040	2.080	2.040	2.040	1.909	3,266,421
2024-08-14	2.030	2.030	1.995	2.030	1.899	3,703,918
2024-08-13	1.980	2.030	1.980	2.020	1.890	5,026,469
2024-08-12	1.935	1.940	1.900	1.910	1.787	2,095,938
2024-08-09	1.895	1.905	1.873	1.905	1.782	2,533,952
2024-08-08	1.825	1.833	1.785	1.820	1.703	2,357,001
2024-08-07	1.830	1.865	1.815	1.850	1.731	2,267,918
2024-08-06	1.855	1.875	1.840	1.855	1.735	3,293,748
2024-08-05	1.890	1.925	1.855	1.890	1.768	3,174,727
2024-08-02	1.900	1.945	1.893	1.940	1.815	1,847,758
2024-08-01	1.970	1.985	1.955	1.960	1.834	2,113,210
2024-07-31	1.895	1.940	1.880	1.940	1.815	3,348,025
2024-07-30	1.885	1.895	1.850	1.865	1.745	2,441,791
2024-07-29	1.965	1.970	1.905	1.905	1.782	2,846,799
2024-07-26	1.935	1.940	1.875	1.890	1.768	4,120,519
2024-07-25	1.960	1.998	1.935	1.935	1.810	2,658,939
2024-07-24	1.935	2.000	1.930	1.995	1.866	3,435,479
2024-07-23	1.960	1.980	1.915	1.915	1.792	2,388,073
2024-07-22	1.930	1.975	1.930	1.955	1.829	2,785,431
2024-07-19	1.955	1.965	1.930	1.940	1.815	3,362,985
2024-07-18	2.020	2.035	2.000	2.000	1.871	2,758,967
2024-07-17	2.010	2.050	2.000	2.030	1.899	4,083,389
2024-07-16	2.010	2.020	1.960	1.960	1.834	3,316,763
2024-07-15	1.975	2.010	1.955	2.000	1.871	2,252,550
2024-07-12	2.000	2.010	1.945	1.965	1.838	4,870,757
2024-07-11	1.950	1.965	1.940	1.950	1.824	2,535,602
2024-07-10	1.900	1.923	1.890	1.920	1.796	2,792,734
2024-07-09	1.955	1.963	1.930	1.930	1.806	2,637,497
2024-07-08	1.960	1.980	1.935	1.945	1.820	3,445,470
2024-07-05	1.885	1.910	1.865	1.910	1.787	3,852,621
2024-07-04	1.910	1.915	1.890	1.900	1.778	3,314,435
2024-07-03	1.890	1.890	1.860	1.870	1.749	2,039,238
2024-07-02	1.870	1.890	1.860	1.880	1.759	2,342,778
2024-07-01	1.880	1.890	1.853	1.875	1.754	3,282,659
2024-06-28	1.935	1.945	1.915	1.920	1.796	3,862,383
2024-06-27	1.840	1.890	1.815	1.890	1.768	3,229,742
2024-06-26	1.925	1.925	1.870	1.870	1.749	2,259,358
2024-06-25	1.940	1.940	1.905	1.940	1.815	2,249,285
2024-06-24	1.915	1.930	1.898	1.915	1.792	2,201,946
2024-06-21	1.980	1.980	1.915	1.960	1.834	19,923,662
2024-06-20	1.855	1.890	1.855	1.885	1.764	4,514,004
2024-06-19	1.860	1.875	1.840	1.875	1.754	2,567,538
2024-06-18	1.870	1.875	1.833	1.845	1.726	2,524,781
2024-06-17	1.880	1.885	1.835	1.845	1.726	4,822,970
2024-06-14	1.860	1.865	1.845	1.860	1.740	2,880,051
2024-06-13	1.895	1.920	1.868	1.895	1.773	3,815,217
2024-06-12	1.860	1.875	1.850	1.875	1.754	3,262,273
2024-06-11	1.880	1.880	1.835	1.855	1.735	4,380,441

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0300 AUD
2026-03-16	0.0300 AUD
2025-09-15	0.0500 AUD
2025-03-17	0.0300 AUD
2024-09-13	0.0500 AUD
2023-09-14	0.0200 AUD
2022-09-15	0.0100 AUD
2021-09-01	0.0250 AUD
2020-09-01	0.0200 AUD
2019-09-03	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.