Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.675	1.690	1.625	1.640	1.534	4,526,289
2023-12-13	1.545	1.580	1.540	1.560	1.459	1,767,158
2023-12-12	1.560	1.590	1.545	1.590	1.488	3,440,962
2023-12-11	1.540	1.590	1.535	1.565	1.464	3,225,899
2023-12-08	1.570	1.605	1.565	1.590	1.488	2,964,931
2023-12-07	1.585	1.600	1.565	1.585	1.483	5,225,590
2023-12-06	1.660	1.660	1.603	1.620	1.516	4,349,229
2023-12-05	1.680	1.688	1.610	1.660	1.553	5,341,558
2023-12-04	1.750	1.785	1.745	1.750	1.637	7,820,646
2023-12-01	1.690	1.733	1.675	1.715	1.604	6,808,012
2023-11-30	1.685	1.710	1.660	1.710	1.600	8,163,687
2023-11-29	1.665	1.690	1.665	1.690	1.581	4,539,416
2023-11-28	1.610	1.645	1.590	1.625	1.520	4,740,852
2023-11-27	1.545	1.600	1.545	1.585	1.483	7,794,866
2023-11-24	1.530	1.543	1.520	1.525	1.427	1,258,961
2023-11-23	1.545	1.555	1.523	1.535	1.436	2,070,542
2023-11-22	1.600	1.605	1.548	1.570	1.469	4,478,042
2023-11-21	1.520	1.570	1.518	1.555	1.455	3,565,628
2023-11-20	1.570	1.590	1.525	1.530	1.431	2,865,445
2023-11-17	1.570	1.620	1.570	1.575	1.474	4,674,842
2023-11-16	1.595	1.600	1.535	1.535	1.436	3,569,591
2023-11-15	1.590	1.590	1.590	1.590	1.488	0
2023-11-14	1.600	1.615	1.570	1.590	1.488	2,978,963
2023-11-13	1.610	1.615	1.575	1.575	1.474	3,010,683
2023-11-10	1.650	1.655	1.613	1.620	1.516	2,261,501
2023-11-09	1.620	1.655	1.620	1.645	1.539	5,045,262
2023-11-08	1.640	1.670	1.625	1.645	1.539	3,592,483
2023-11-07	1.650	1.665	1.610	1.650	1.544	5,817,688
2023-11-06	1.670	1.703	1.645	1.660	1.553	5,561,125
2023-11-03	1.640	1.655	1.600	1.615	1.511	3,891,062
2023-11-02	1.665	1.665	1.635	1.635	1.530	3,837,664
2023-11-01	1.640	1.665	1.610	1.660	1.553	7,376,451
2023-10-31	1.650	1.670	1.610	1.655	1.548	10,088,158
2023-10-30	1.730	1.740	1.630	1.675	1.567	8,568,615
2023-10-27	1.685	1.725	1.665	1.715	1.604	5,318,697
2023-10-26	1.685	1.705	1.660	1.690	1.581	7,193,321
2023-10-25	1.770	1.770	1.665	1.675	1.567	5,496,245
2023-10-24	1.740	1.785	1.710	1.775	1.661	8,469,329
2023-10-23	1.720	1.748	1.710	1.730	1.619	4,118,366
2023-10-20	1.720	1.745	1.700	1.730	1.619	4,298,991
2023-10-19	1.725	1.745	1.710	1.725	1.614	4,311,936
2023-10-18	1.735	1.740	1.700	1.740	1.628	5,424,860
2023-10-17	1.715	1.738	1.690	1.705	1.595	5,201,149
2023-10-16	1.725	1.748	1.710	1.725	1.614	5,301,098
2023-10-13	1.685	1.710	1.663	1.675	1.567	4,186,619
2023-10-12	1.710	1.713	1.680	1.705	1.595	7,535,812
2023-10-11	1.675	1.680	1.650	1.680	1.572	5,348,002
2023-10-10	1.680	1.685	1.653	1.685	1.576	9,524,397
2023-10-09	1.640	1.650	1.605	1.650	1.544	12,108,444
2023-10-06	1.500	1.585	1.500	1.585	1.483	8,878,890
2023-10-05	1.460	1.495	1.450	1.495	1.399	3,526,020
2023-10-04	1.400	1.465	1.395	1.465	1.371	5,920,368
2023-10-03	1.405	1.420	1.380	1.405	1.314	6,305,833
2023-10-02	1.440	1.455	1.425	1.440	1.347	3,179,692
2023-09-29	1.435	1.473	1.435	1.435	1.343	7,653,892
2023-09-28	1.430	1.440	1.405	1.410	1.319	6,405,985
2023-09-27	1.465	1.480	1.450	1.455	1.361	6,125,302
2023-09-26	1.470	1.483	1.445	1.470	1.375	7,326,351
2023-09-25	1.455	1.470	1.420	1.470	1.375	3,058,387
2023-09-22	1.445	1.490	1.440	1.480	1.385	6,220,256

← NewerPage 13 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.