Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.020	1.040	1.000	1.015	0.935	5,434,834
2023-01-04	0.965	0.995	0.960	0.990	0.912	3,826,157
2023-01-03	0.925	0.950	0.920	0.940	0.866	2,054,287
2022-12-30	0.930	0.938	0.910	0.930	0.857	2,403,358
2022-12-29	0.920	0.923	0.905	0.920	0.847	1,624,050
2022-12-28	0.945	0.960	0.923	0.935	0.861	1,683,466
2022-12-23	0.950	0.950	0.925	0.930	0.857	1,547,074
2022-12-22	0.970	0.975	0.948	0.960	0.884	3,704,643
2022-12-21	0.945	0.985	0.935	0.975	0.898	5,496,577
2022-12-20	0.915	0.935	0.900	0.910	0.838	3,839,751
2022-12-19	0.920	0.940	0.915	0.925	0.852	1,664,260
2022-12-16	0.890	0.915	0.875	0.915	0.843	10,229,881
2022-12-15	0.925	0.948	0.910	0.920	0.847	3,803,891
2022-12-14	0.955	0.975	0.945	0.945	0.871	3,557,596
2022-12-13	0.920	0.945	0.920	0.925	0.852	2,660,038
2022-12-12	0.960	0.963	0.910	0.935	0.861	5,452,191
2022-12-09	0.965	0.985	0.955	0.980	0.903	5,401,682
2022-12-08	0.950	0.995	0.948	0.985	0.907	6,887,811
2022-12-07	0.960	0.970	0.930	0.950	0.875	5,868,946
2022-12-06	0.970	0.975	0.945	0.945	0.871	4,719,021
2022-12-05	1.000	1.030	0.975	1.020	0.940	8,723,609
2022-12-02	0.970	0.995	0.955	0.990	0.912	9,907,641
2022-12-01	0.885	0.945	0.885	0.945	0.871	7,090,871
2022-11-30	0.880	0.880	0.855	0.855	0.788	4,523,445
2022-11-29	0.860	0.870	0.825	0.870	0.801	5,634,479
2022-11-28	0.880	0.890	0.860	0.865	0.797	9,796,299
2022-11-25	0.875	0.933	0.870	0.925	0.852	6,409,198
2022-11-24	0.835	0.865	0.825	0.865	0.797	3,560,114
2022-11-23	0.840	0.840	0.805	0.820	0.755	10,364,606
2022-11-22	0.820	0.835	0.808	0.815	0.751	2,975,947
2022-11-21	0.810	0.828	0.800	0.815	0.751	2,446,979
2022-11-18	0.810	0.815	0.785	0.805	0.742	5,658,352
2022-11-17	0.840	0.845	0.820	0.830	0.765	3,230,690
2022-11-16	0.840	0.855	0.815	0.825	0.760	4,695,017
2022-11-15	0.850	0.860	0.830	0.850	0.783	5,255,587
2022-11-14	0.930	0.930	0.855	0.870	0.801	7,319,643
2022-11-11	0.915	0.930	0.875	0.930	0.857	9,756,472
2022-11-10	0.855	0.875	0.830	0.855	0.788	6,408,263
2022-11-09	0.855	0.885	0.845	0.870	0.801	9,961,650
2022-11-08	0.810	0.830	0.795	0.820	0.755	5,382,039
2022-11-07	0.790	0.815	0.755	0.805	0.742	7,448,037
2022-11-04	0.780	0.795	0.750	0.755	0.696	6,924,039
2022-11-03	0.770	0.810	0.740	0.800	0.737	13,676,453
2022-11-02	0.770	0.820	0.770	0.815	0.751	11,116,668
2022-11-01	0.760	0.775	0.753	0.775	0.714	6,517,233
2022-10-31	0.735	0.750	0.713	0.735	0.677	8,752,454
2022-10-28	0.695	0.750	0.680	0.740	0.682	12,145,383
2022-10-27	0.675	0.720	0.665	0.710	0.654	8,742,034
2022-10-26	0.630	0.665	0.625	0.655	0.603	5,681,682
2022-10-25	0.620	0.640	0.615	0.625	0.576	2,756,815
2022-10-24	0.640	0.643	0.620	0.625	0.576	3,848,483
2022-10-21	0.600	0.625	0.590	0.620	0.571	9,696,077
2022-10-20	0.605	0.620	0.603	0.605	0.557	3,862,930
2022-10-19	0.605	0.625	0.600	0.620	0.571	5,237,787
2022-10-18	0.595	0.625	0.590	0.605	0.557	6,388,027
2022-10-17	0.610	0.610	0.585	0.600	0.553	5,162,192
2022-10-14	0.640	0.640	0.620	0.625	0.576	2,971,832
2022-10-13	0.630	0.645	0.625	0.645	0.594	5,061,883
2022-10-12	0.630	0.630	0.605	0.625	0.576	4,292,860
2022-10-11	0.660	0.660	0.625	0.630	0.580	4,614,547

← NewerPage 17 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.