Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.265	1.295	1.258	1.270	1.170	2,911,587
2023-06-28	1.280	1.300	1.255	1.285	1.184	3,924,561
2023-06-27	1.285	1.335	1.285	1.305	1.202	3,107,561
2023-06-26	1.220	1.300	1.220	1.290	1.188	4,801,947
2023-06-23	1.280	1.280	1.225	1.230	1.133	5,982,683
2023-06-22	1.370	1.375	1.275	1.285	1.184	5,648,318
2023-06-21	1.375	1.400	1.360	1.380	1.271	3,752,847
2023-06-20	1.375	1.398	1.375	1.395	1.285	1,919,191
2023-06-19	1.440	1.460	1.385	1.395	1.285	4,163,086
2023-06-16	1.430	1.485	1.420	1.450	1.336	87,163,137
2023-06-15	1.400	1.415	1.385	1.400	1.290	8,274,223
2023-06-14	1.460	1.460	1.395	1.430	1.317	7,032,442
2023-06-13	1.465	1.493	1.400	1.455	1.340	10,789,692
2023-06-09	1.440	1.475	1.440	1.455	1.340	3,322,917
2023-06-08	1.450	1.460	1.415	1.420	1.308	4,216,455
2023-06-07	1.465	1.480	1.450	1.480	1.363	3,178,274
2023-06-06	1.460	1.485	1.450	1.460	1.345	3,389,688
2023-06-05	1.400	1.470	1.380	1.465	1.350	5,343,836
2023-06-02	1.435	1.485	1.430	1.440	1.326	6,433,868
2023-06-01	1.380	1.435	1.375	1.420	1.308	3,222,078
2023-05-31	1.340	1.370	1.300	1.360	1.253	5,110,316
2023-05-30	1.310	1.360	1.310	1.335	1.230	2,325,774
2023-05-29	1.315	1.340	1.295	1.320	1.216	3,436,539
2023-05-26	1.340	1.340	1.295	1.320	1.216	7,707,497
2023-05-25	1.390	1.390	1.315	1.345	1.239	4,734,019
2023-05-24	1.385	1.433	1.380	1.405	1.294	2,806,757
2023-05-23	1.400	1.400	1.360	1.375	1.267	2,567,194
2023-05-22	1.395	1.410	1.375	1.385	1.276	2,826,653
2023-05-19	1.385	1.415	1.370	1.390	1.280	8,901,235
2023-05-18	1.380	1.415	1.365	1.385	1.276	5,128,106
2023-05-17	1.360	1.393	1.350	1.390	1.280	2,329,536
2023-05-16	1.395	1.420	1.375	1.400	1.290	2,809,629
2023-05-15	1.335	1.400	1.330	1.385	1.276	3,723,241
2023-05-12	1.400	1.425	1.330	1.335	1.230	3,802,839
2023-05-11	1.410	1.448	1.395	1.425	1.313	5,091,174
2023-05-10	1.400	1.420	1.370	1.405	1.294	2,893,280
2023-05-09	1.405	1.420	1.370	1.395	1.285	3,186,139
2023-05-08	1.420	1.438	1.400	1.420	1.308	2,483,869
2023-05-05	1.380	1.435	1.375	1.425	1.313	5,807,197
2023-05-04	1.380	1.415	1.335	1.350	1.244	3,411,079
2023-05-03	1.325	1.355	1.320	1.345	1.239	4,164,047
2023-05-02	1.300	1.320	1.280	1.280	1.179	1,560,458
2023-05-01	1.325	1.335	1.288	1.300	1.198	5,735,296
2023-04-28	1.345	1.345	1.305	1.315	1.211	2,722,464
2023-04-27	1.320	1.358	1.300	1.340	1.234	5,504,973
2023-04-26	1.340	1.375	1.330	1.335	1.230	3,106,067
2023-04-24	1.355	1.365	1.315	1.330	1.225	3,363,488
2023-04-21	1.355	1.388	1.350	1.375	1.267	1,926,788
2023-04-20	1.385	1.395	1.360	1.375	1.267	3,107,948
2023-04-19	1.420	1.440	1.390	1.405	1.294	4,366,488
2023-04-18	1.420	1.433	1.398	1.415	1.303	4,117,592
2023-04-17	1.460	1.475	1.440	1.460	1.345	4,925,548
2023-04-14	1.480	1.520	1.460	1.510	1.391	7,270,319
2023-04-13	1.450	1.470	1.420	1.450	1.336	5,690,427
2023-04-12	1.420	1.470	1.385	1.450	1.336	6,499,327
2023-04-11	1.390	1.455	1.365	1.450	1.336	10,607,833
2023-04-06	1.335	1.370	1.320	1.370	1.262	5,377,125
2023-04-05	1.290	1.345	1.270	1.340	1.234	9,118,277
2023-04-04	1.225	1.250	1.215	1.240	1.142	3,472,906
2023-04-03	1.255	1.255	1.175	1.180	1.087	5,810,729

← NewerPage 15 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.