Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.880	1.880	1.835	1.855	1.735	4,380,441
2024-06-07	2.020	2.040	1.965	2.000	1.871	2,772,553
2024-06-06	1.970	1.995	1.943	1.960	1.834	2,741,472
2024-06-05	1.900	1.935	1.880	1.935	1.810	2,278,474
2024-06-04	2.000	2.000	1.940	1.955	1.829	2,764,939
2024-06-03	1.950	1.960	1.925	1.950	1.824	2,371,212
2024-05-31	1.895	1.970	1.895	1.970	1.843	6,759,964
2024-05-30	1.900	1.950	1.860	1.860	1.740	4,349,536
2024-05-29	2.030	2.060	1.910	1.910	1.787	7,134,178
2024-05-28	2.050	2.070	2.035	2.060	1.927	1,612,867
2024-05-27	2.030	2.060	2.010	2.050	1.918	1,692,137
2024-05-24	1.970	2.010	1.945	1.990	1.862	2,061,692
2024-05-23	2.020	2.040	1.990	2.000	1.871	3,007,240
2024-05-22	2.100	2.120	2.060	2.080	1.946	2,512,158
2024-05-21	2.110	2.130	2.090	2.110	1.974	2,970,358
2024-05-20	2.090	2.120	2.070	2.100	1.965	2,841,566
2024-05-17	2.020	2.030	2.010	2.020	1.890	1,757,155
2024-05-16	2.030	2.070	2.020	2.030	1.899	2,992,365
2024-05-15	1.990	2.000	1.960	2.000	1.871	2,577,395
2024-05-14	2.010	2.030	1.975	1.985	1.857	1,881,910
2024-05-13	2.010	2.070	2.000	2.030	1.899	3,187,634
2024-05-10	2.030	2.040	2.000	2.000	1.871	2,481,277
2024-05-09	1.995	2.010	1.965	1.990	1.862	1,867,975
2024-05-08	1.985	2.020	1.970	2.020	1.890	3,038,213
2024-05-07	1.960	1.990	1.945	1.975	1.848	3,013,329
2024-05-06	1.930	1.945	1.905	1.940	1.815	2,470,206
2024-05-03	1.970	1.975	1.905	1.920	1.796	2,012,847
2024-05-02	1.985	2.000	1.955	1.960	1.834	2,659,688
2024-05-01	2.010	2.010	1.935	1.950	1.824	4,437,502
2024-04-30	2.080	2.090	2.055	2.090	1.955	4,481,298
2024-04-29	2.040	2.060	2.010	2.060	1.927	3,587,855
2024-04-26	2.040	2.060	2.000	2.010	1.880	3,503,469
2024-04-24	1.985	2.040	1.975	2.020	1.890	3,600,521
2024-04-23	2.000	2.000	1.955	1.970	1.843	5,858,176
2024-04-22	2.110	2.120	2.020	2.060	1.927	7,129,610
2024-04-19	2.040	2.090	2.030	2.060	1.927	7,245,591
2024-04-18	2.010	2.050	1.998	2.050	1.918	4,609,662
2024-04-17	1.970	2.040	1.970	2.030	1.899	6,527,099
2024-04-16	1.950	1.980	1.935	1.975	1.848	5,288,051
2024-04-15	1.970	1.975	1.945	1.960	1.834	3,106,953
2024-04-12	1.970	1.995	1.968	1.995	1.866	4,056,068
2024-04-11	1.910	1.950	1.905	1.940	1.815	3,881,338
2024-04-10	1.975	1.990	1.930	1.935	1.810	3,592,855
2024-04-09	1.975	1.990	1.955	1.980	1.852	4,356,122
2024-04-08	1.980	1.985	1.945	1.970	1.843	4,325,058
2024-04-05	1.925	1.955	1.910	1.950	1.824	3,972,266
2024-04-04	1.950	1.985	1.945	1.960	1.834	6,334,932
2024-04-03	1.945	2.040	1.905	1.905	1.782	15,222,862
2024-04-02	1.855	1.860	1.810	1.810	1.693	6,855,489
2024-03-28	1.845	1.860	1.815	1.860	1.740	6,461,099
2024-03-27	1.780	1.810	1.755	1.805	1.689	4,510,291
2024-03-26	1.745	1.773	1.740	1.770	1.656	6,224,932
2024-03-25	1.685	1.750	1.663	1.745	1.633	4,700,207
2024-03-22	1.700	1.700	1.665	1.680	1.572	3,046,479
2024-03-21	1.665	1.730	1.665	1.730	1.619	8,407,597
2024-03-20	1.625	1.625	1.593	1.615	1.511	2,552,527
2024-03-19	1.620	1.625	1.595	1.615	1.511	4,565,222
2024-03-18	1.590	1.610	1.570	1.610	1.506	3,657,290
2024-03-15	1.600	1.610	1.580	1.590	1.488	10,924,231
2024-03-14	1.580	1.618	1.580	1.595	1.492	4,484,930

← NewerPage 11 of 22 · 1,269 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.