Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.480	1.480	1.450	1.470	1.375	6,638,245
2023-09-20	1.455	1.490	1.445	1.470	1.375	12,832,916
2023-09-19	1.405	1.478	1.405	1.465	1.371	10,357,031
2023-09-18	1.405	1.430	1.350	1.400	1.310	7,933,312
2023-09-15	1.325	1.385	1.325	1.380	1.291	67,202,392
2023-09-14	1.280	1.310	1.258	1.300	1.216	5,515,760
2023-09-13	1.320	1.350	1.300	1.300	1.198	10,094,527
2023-09-12	1.285	1.335	1.270	1.320	1.216	9,286,595
2023-09-11	1.255	1.283	1.225	1.270	1.170	5,922,114
2023-09-08	1.270	1.300	1.265	1.270	1.170	6,148,357
2023-09-07	1.300	1.315	1.260	1.270	1.170	5,515,719
2023-09-06	1.305	1.315	1.265	1.310	1.207	4,130,299
2023-09-05	1.335	1.335	1.280	1.315	1.211	5,108,039
2023-09-04	1.390	1.390	1.318	1.325	1.221	4,286,767
2023-09-01	1.365	1.380	1.335	1.380	1.271	3,461,227
2023-08-31	1.370	1.380	1.355	1.375	1.267	5,125,697
2023-08-30	1.320	1.390	1.305	1.375	1.267	7,241,429
2023-08-29	1.260	1.315	1.250	1.305	1.202	6,035,643
2023-08-28	1.270	1.270	1.215	1.250	1.151	4,546,368
2023-08-25	1.265	1.283	1.250	1.275	1.174	3,225,393
2023-08-24	1.270	1.280	1.225	1.280	1.179	4,599,995
2023-08-23	1.260	1.290	1.230	1.245	1.147	4,370,230
2023-08-22	1.225	1.260	1.220	1.250	1.151	3,886,714
2023-08-21	1.220	1.235	1.210	1.230	1.133	3,070,240
2023-08-18	1.225	1.235	1.215	1.230	1.133	2,168,568
2023-08-17	1.235	1.243	1.180	1.215	1.119	2,875,256
2023-08-16	1.250	1.255	1.228	1.255	1.156	3,130,857
2023-08-15	1.265	1.280	1.255	1.260	1.161	2,803,403
2023-08-14	1.255	1.283	1.240	1.265	1.165	2,320,348
2023-08-11	1.240	1.260	1.230	1.260	1.161	2,907,823
2023-08-10	1.220	1.245	1.215	1.240	1.142	3,358,227
2023-08-09	1.200	1.235	1.195	1.235	1.138	3,579,877
2023-08-08	1.250	1.260	1.195	1.210	1.115	4,404,724
2023-08-07	1.250	1.265	1.245	1.250	1.151	2,833,196
2023-08-04	1.250	1.260	1.230	1.260	1.161	2,727,243
2023-08-03	1.240	1.255	1.220	1.250	1.151	2,834,979
2023-08-02	1.275	1.290	1.250	1.260	1.161	2,401,325
2023-08-01	1.280	1.305	1.270	1.300	1.198	3,925,714
2023-07-31	1.285	1.295	1.263	1.275	1.174	4,226,825
2023-07-28	1.280	1.280	1.225	1.265	1.165	5,127,346
2023-07-27	1.335	1.335	1.285	1.320	1.216	6,978,953
2023-07-26	1.300	1.305	1.285	1.305	1.202	2,315,222
2023-07-25	1.330	1.340	1.295	1.305	1.202	3,232,355
2023-07-24	1.355	1.360	1.315	1.325	1.221	2,908,539
2023-07-21	1.325	1.355	1.315	1.355	1.248	4,339,500
2023-07-20	1.355	1.385	1.325	1.380	1.271	5,612,015
2023-07-19	1.360	1.360	1.310	1.350	1.244	6,799,010
2023-07-18	1.325	1.353	1.310	1.340	1.234	6,055,113
2023-07-17	1.300	1.325	1.285	1.320	1.216	4,528,062
2023-07-14	1.320	1.330	1.270	1.320	1.216	4,557,774
2023-07-13	1.340	1.355	1.310	1.330	1.225	8,124,678
2023-07-12	1.300	1.300	1.270	1.290	1.188	3,332,444
2023-07-11	1.265	1.300	1.255	1.300	1.198	3,516,279
2023-07-10	1.250	1.255	1.225	1.240	1.142	2,965,636
2023-07-07	1.250	1.255	1.225	1.235	1.138	2,574,633
2023-07-06	1.290	1.305	1.260	1.280	1.179	4,123,693
2023-07-05	1.305	1.330	1.275	1.330	1.225	5,626,140
2023-07-04	1.280	1.340	1.265	1.330	1.225	7,639,534
2023-07-03	1.245	1.275	1.220	1.250	1.151	5,766,771
2023-06-30	1.275	1.283	1.245	1.260	1.161	3,023,860

← NewerPage 14 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.