Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.560	1.570	1.540	1.555	1.455	2,826,739
2024-03-12	1.560	1.585	1.545	1.570	1.469	4,124,330
2024-03-11	1.550	1.560	1.500	1.500	1.403	3,557,942
2024-03-08	1.580	1.595	1.525	1.560	1.459	5,619,203
2024-03-07	1.605	1.635	1.505	1.545	1.445	6,419,858
2024-03-06	1.605	1.630	1.575	1.590	1.488	7,561,236
2024-03-05	1.580	1.598	1.550	1.575	1.474	6,800,825
2024-03-04	1.500	1.545	1.500	1.510	1.413	4,238,643
2024-03-01	1.450	1.465	1.435	1.445	1.352	3,078,561
2024-02-29	1.410	1.450	1.380	1.445	1.352	7,480,528
2024-02-28	1.375	1.415	1.375	1.400	1.310	2,995,850
2024-02-27	1.380	1.385	1.363	1.375	1.286	3,319,294
2024-02-26	1.400	1.430	1.380	1.385	1.296	4,099,128
2024-02-23	1.390	1.405	1.355	1.365	1.277	5,128,374
2024-02-22	1.365	1.438	1.345	1.410	1.319	5,643,094
2024-02-21	1.435	1.450	1.395	1.395	1.305	9,783,444
2024-02-20	1.455	1.463	1.420	1.440	1.347	4,872,574
2024-02-19	1.515	1.520	1.445	1.450	1.357	5,482,297
2024-02-16	1.520	1.530	1.500	1.505	1.408	3,009,960
2024-02-15	1.495	1.530	1.485	1.490	1.394	3,880,601
2024-02-14	1.460	1.495	1.450	1.490	1.394	5,735,376
2024-02-13	1.505	1.530	1.500	1.530	1.431	3,056,729
2024-02-12	1.515	1.525	1.495	1.500	1.403	1,857,451
2024-02-09	1.505	1.515	1.485	1.510	1.413	3,075,479
2024-02-08	1.525	1.530	1.500	1.510	1.413	2,929,933
2024-02-07	1.495	1.520	1.490	1.520	1.422	2,645,743
2024-02-06	1.465	1.485	1.450	1.465	1.371	3,859,607
2024-02-05	1.560	1.565	1.485	1.485	1.389	3,612,052
2024-02-02	1.595	1.625	1.590	1.605	1.502	3,414,978
2024-02-01	1.595	1.595	1.555	1.575	1.474	3,885,484
2024-01-31	1.600	1.600	1.560	1.595	1.492	4,300,394
2024-01-30	1.600	1.630	1.538	1.580	1.478	6,706,034
2024-01-29	1.550	1.550	1.515	1.535	1.436	2,792,011
2024-01-25	1.570	1.585	1.540	1.550	1.450	2,340,487
2024-01-24	1.525	1.565	1.525	1.540	1.441	2,212,719
2024-01-23	1.530	1.540	1.505	1.510	1.413	1,757,170
2024-01-22	1.530	1.548	1.525	1.540	1.441	1,743,037
2024-01-19	1.530	1.545	1.510	1.520	1.422	2,321,402
2024-01-18	1.475	1.518	1.460	1.515	1.417	3,467,009
2024-01-17	1.515	1.520	1.485	1.510	1.413	4,497,981
2024-01-16	1.560	1.590	1.535	1.535	1.436	3,857,405
2024-01-15	1.560	1.573	1.555	1.565	1.464	1,421,777
2024-01-12	1.540	1.550	1.515	1.545	1.445	4,218,791
2024-01-11	1.545	1.560	1.525	1.545	1.445	5,439,171
2024-01-10	1.615	1.615	1.565	1.570	1.469	3,701,293
2024-01-09	1.655	1.660	1.613	1.620	1.516	2,060,405
2024-01-08	1.645	1.675	1.630	1.630	1.525	2,591,334
2024-01-05	1.655	1.670	1.650	1.655	1.548	2,639,935
2024-01-04	1.640	1.665	1.630	1.650	1.544	2,876,710
2024-01-03	1.645	1.655	1.625	1.650	1.544	2,861,455
2024-01-02	1.670	1.685	1.655	1.685	1.576	1,973,577
2023-12-29	1.700	1.725	1.670	1.685	1.576	2,098,016
2023-12-28	1.755	1.755	1.725	1.730	1.619	1,643,124
2023-12-27	1.745	1.755	1.715	1.730	1.619	1,494,326
2023-12-22	1.710	1.730	1.700	1.730	1.619	2,547,672
2023-12-21	1.710	1.718	1.680	1.705	1.595	3,779,000
2023-12-20	1.700	1.720	1.685	1.715	1.604	4,066,002
2023-12-19	1.635	1.690	1.635	1.680	1.572	3,463,325
2023-12-18	1.640	1.640	1.605	1.630	1.525	3,505,063
2023-12-15	1.660	1.665	1.635	1.665	1.558	13,943,169

← NewerPage 12 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.