Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.250	1.283	1.230	1.270	1.170	6,445,731
2023-03-30	1.205	1.235	1.195	1.230	1.133	5,705,423
2023-03-29	1.195	1.215	1.178	1.195	1.101	6,932,744
2023-03-28	1.185	1.185	1.143	1.185	1.092	4,620,510
2023-03-27	1.160	1.195	1.153	1.185	1.092	4,391,379
2023-03-24	1.120	1.155	1.110	1.155	1.064	7,541,020
2023-03-23	1.115	1.145	1.105	1.115	1.027	9,346,559
2023-03-22	1.085	1.110	1.040	1.100	1.013	8,860,578
2023-03-21	1.110	1.120	1.085	1.110	1.023	10,330,004
2023-03-20	1.165	1.183	1.090	1.100	1.013	11,281,641
2023-03-17	1.110	1.165	1.085	1.130	1.041	53,068,192
2023-03-16	1.130	1.140	1.105	1.120	1.032	8,401,751
2023-03-15	1.080	1.128	1.055	1.120	1.032	7,156,047
2023-03-14	1.060	1.110	1.055	1.090	1.004	9,679,205
2023-03-13	0.970	1.035	0.960	1.030	0.949	8,287,704
2023-03-10	0.965	0.973	0.930	0.935	0.861	5,786,193
2023-03-09	0.985	0.990	0.960	0.960	0.884	4,669,512
2023-03-08	1.040	1.040	0.970	0.980	0.903	9,318,954
2023-03-07	1.080	1.115	1.070	1.100	1.013	4,377,250
2023-03-06	1.055	1.100	1.040	1.095	1.009	8,659,959
2023-03-03	0.985	1.045	0.985	1.040	0.958	6,123,140
2023-03-02	0.965	0.990	0.955	0.985	0.907	5,405,054
2023-03-01	0.900	0.955	0.900	0.955	0.880	3,533,899
2023-02-28	0.880	0.900	0.875	0.895	0.824	2,948,623
2023-02-27	0.855	0.898	0.855	0.870	0.801	2,926,361
2023-02-24	0.865	0.885	0.865	0.875	0.806	3,238,702
2023-02-23	0.875	0.890	0.850	0.860	0.792	4,167,057
2023-02-22	0.875	0.930	0.860	0.900	0.829	4,383,216
2023-02-21	0.840	0.875	0.840	0.865	0.797	3,567,038
2023-02-20	0.840	0.858	0.830	0.830	0.765	2,195,661
2023-02-17	0.850	0.855	0.825	0.835	0.769	2,383,980
2023-02-16	0.870	0.875	0.840	0.850	0.783	3,335,038
2023-02-15	0.880	0.888	0.860	0.860	0.792	2,035,787
2023-02-14	0.895	0.900	0.875	0.890	0.820	2,738,038
2023-02-13	0.880	0.900	0.865	0.890	0.820	2,957,417
2023-02-10	0.920	0.920	0.890	0.890	0.820	3,102,552
2023-02-09	0.925	0.950	0.920	0.940	0.866	3,904,761
2023-02-08	0.960	0.975	0.930	0.930	0.857	4,099,583
2023-02-07	0.945	0.978	0.945	0.970	0.894	4,110,216
2023-02-06	0.950	0.975	0.945	0.950	0.875	6,477,564
2023-02-03	1.015	1.015	0.970	0.975	0.898	6,968,169
2023-02-02	1.030	1.070	1.030	1.055	0.972	5,219,773
2023-02-01	0.995	1.020	0.995	1.005	0.926	3,487,732
2023-01-31	1.025	1.045	0.995	1.000	0.921	7,788,101
2023-01-30	1.030	1.060	1.018	1.050	0.967	3,137,192
2023-01-27	1.040	1.065	1.025	1.050	0.967	5,126,562
2023-01-25	1.100	1.100	1.045	1.050	0.967	4,608,380
2023-01-24	1.075	1.105	1.075	1.105	1.018	3,553,007
2023-01-23	1.050	1.090	1.045	1.075	0.990	3,099,495
2023-01-20	1.100	1.105	1.085	1.085	0.999	3,624,483
2023-01-19	1.070	1.075	1.050	1.065	0.981	2,537,289
2023-01-18	1.075	1.090	1.065	1.070	0.986	3,601,067
2023-01-17	1.110	1.110	1.085	1.095	1.009	2,657,784
2023-01-16	1.110	1.115	1.095	1.105	1.018	2,716,024
2023-01-13	1.065	1.100	1.065	1.085	0.999	3,850,022
2023-01-12	1.070	1.075	1.045	1.055	0.972	4,508,018
2023-01-11	1.050	1.080	1.050	1.070	0.986	2,469,784
2023-01-10	1.080	1.080	1.040	1.040	0.958	3,886,006
2023-01-09	1.050	1.075	1.035	1.075	0.990	7,289,756
2023-01-06	1.005	1.040	0.990	1.035	0.953	5,207,373

← NewerPage 16 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.