Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.665	0.678	0.655	0.660	0.608	6,230,908
2022-10-07	0.675	0.705	0.660	0.695	0.640	6,182,276
2022-10-06	0.665	0.685	0.635	0.685	0.631	10,408,770
2022-10-05	0.730	0.730	0.685	0.685	0.631	13,278,808
2022-10-04	0.710	0.725	0.695	0.720	0.663	8,600,658
2022-10-03	0.715	0.715	0.670	0.675	0.622	5,396,634
2022-09-30	0.680	0.715	0.670	0.715	0.659	8,831,650
2022-09-29	0.675	0.700	0.670	0.680	0.626	8,613,370
2022-09-28	0.625	0.660	0.625	0.645	0.594	8,459,096
2022-09-27	0.600	0.625	0.590	0.610	0.562	5,890,596
2022-09-26	0.625	0.630	0.605	0.615	0.567	5,898,706
2022-09-23	0.655	0.675	0.645	0.660	0.608	4,783,623
2022-09-21	0.665	0.675	0.650	0.660	0.608	4,104,597
2022-09-20	0.685	0.710	0.680	0.680	0.626	4,564,746
2022-09-19	0.660	0.670	0.648	0.660	0.608	6,386,275
2022-09-16	0.675	0.685	0.638	0.650	0.599	62,334,309
2022-09-15	0.670	0.695	0.670	0.685	0.631	10,615,190
2022-09-14	0.700	0.715	0.690	0.690	0.626	13,747,330
2022-09-13	0.730	0.765	0.715	0.725	0.658	18,120,338
2022-09-12	0.720	0.748	0.715	0.740	0.672	13,014,556
2022-09-09	0.700	0.748	0.690	0.735	0.667	14,078,951
2022-09-08	0.700	0.725	0.690	0.710	0.645	7,880,599
2022-09-07	0.710	0.710	0.680	0.680	0.617	6,693,021
2022-09-06	0.715	0.750	0.715	0.715	0.649	6,689,859
2022-09-05	0.735	0.750	0.705	0.715	0.649	7,403,283
2022-09-02	0.720	0.745	0.720	0.735	0.667	4,411,862
2022-09-01	0.790	0.795	0.735	0.735	0.667	8,002,459
2022-08-31	0.800	0.828	0.795	0.810	0.735	5,642,125
2022-08-30	0.850	0.865	0.800	0.815	0.740	5,572,132
2022-08-29	0.850	0.875	0.835	0.860	0.781	3,038,513
2022-08-26	0.920	0.920	0.885	0.900	0.817	2,218,052
2022-08-25	0.910	0.940	0.910	0.920	0.835	2,671,493
2022-08-24	0.945	0.950	0.895	0.915	0.831	1,655,778
2022-08-23	0.880	0.925	0.875	0.910	0.826	2,026,187
2022-08-22	0.955	0.955	0.895	0.900	0.817	4,216,031
2022-08-19	0.960	0.990	0.960	0.970	0.881	2,341,289
2022-08-18	0.995	0.995	0.960	0.960	0.872	3,835,128
2022-08-17	1.020	1.025	0.995	1.020	0.926	1,317,018
2022-08-16	0.990	1.020	0.985	1.020	0.926	2,741,819
2022-08-15	1.050	1.070	1.020	1.020	0.926	2,231,632
2022-08-12	1.045	1.050	1.025	1.035	0.940	1,052,784
2022-08-11	1.045	1.080	1.040	1.060	0.962	1,702,678
2022-08-10	1.075	1.080	1.025	1.040	0.944	2,997,668
2022-08-09	1.100	1.115	1.085	1.085	0.985	1,915,588
2022-08-08	1.110	1.130	1.065	1.080	0.980	2,384,510
2022-08-05	1.070	1.125	1.070	1.115	1.012	4,602,685
2022-08-04	1.035	1.045	1.020	1.045	0.949	3,223,234
2022-08-03	1.025	1.070	1.020	1.050	0.953	3,609,956
2022-08-02	0.985	1.030	0.985	1.030	0.935	2,873,836
2022-08-01	1.075	1.075	0.985	0.985	0.894	4,649,464
2022-07-29	1.100	1.100	1.060	1.080	0.980	4,716,158
2022-07-28	1.100	1.110	1.065	1.095	0.994	2,919,233
2022-07-27	1.010	1.030	1.000	1.030	0.935	2,457,817
2022-07-26	1.030	1.030	0.985	0.995	0.903	2,612,053
2022-07-25	1.010	1.025	0.985	1.020	0.926	2,064,205
2022-07-22	1.075	1.085	1.000	1.000	0.908	3,829,528
2022-07-21	1.000	1.023	0.985	1.020	0.926	2,189,469
2022-07-20	1.005	1.005	0.975	0.990	0.899	2,484,162
2022-07-19	0.960	0.985	0.960	0.980	0.890	2,658,452
2022-07-18	0.960	0.980	0.940	0.975	0.885	2,393,974

← NewerPage 18 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.