Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.940	0.965	0.930	0.955	0.867	3,306,096
2022-07-14	0.955	0.970	0.945	0.955	0.867	3,512,771
2022-07-13	0.925	0.960	0.925	0.955	0.867	2,305,594
2022-07-12	0.930	0.975	0.925	0.930	0.844	2,302,666
2022-07-11	0.960	0.970	0.930	0.930	0.844	2,079,947
2022-07-08	0.930	0.970	0.925	0.960	0.872	2,433,896
2022-07-07	0.885	0.928	0.885	0.920	0.835	3,045,025
2022-07-06	0.920	0.945	0.895	0.910	0.826	3,065,757
2022-07-05	0.935	0.975	0.925	0.960	0.872	3,644,131
2022-07-04	0.940	0.940	0.910	0.935	0.849	3,183,266
2022-07-01	0.870	0.930	0.870	0.905	0.822	4,962,706
2022-06-30	0.915	0.935	0.865	0.870	0.790	4,564,922
2022-06-29	0.930	0.935	0.890	0.915	0.831	6,919,181
2022-06-28	0.930	0.970	0.915	0.945	0.858	5,689,021
2022-06-27	1.000	1.000	0.940	0.955	0.867	6,483,962
2022-06-24	0.980	1.025	0.975	1.015	0.921	5,956,766
2022-06-23	1.035	1.050	0.973	0.995	0.903	7,950,296
2022-06-22	1.100	1.103	1.065	1.090	0.990	2,890,260
2022-06-21	1.145	1.150	1.095	1.100	0.999	2,416,827
2022-06-20	1.200	1.200	1.115	1.115	1.012	3,617,609
2022-06-17	1.145	1.215	1.145	1.205	1.094	9,074,381
2022-06-16	1.100	1.140	1.095	1.140	1.035	5,742,735
2022-06-15	1.120	1.135	1.080	1.085	0.985	3,655,767
2022-06-14	1.130	1.150	1.095	1.135	1.030	7,487,243
2022-06-10	1.150	1.165	1.130	1.135	1.030	4,287,004
2022-06-09	1.190	1.205	1.160	1.175	1.067	2,841,836
2022-06-08	1.230	1.250	1.183	1.200	1.089	6,769,831
2022-06-07	1.230	1.240	1.210	1.225	1.112	2,574,012
2022-06-06	1.240	1.255	1.225	1.245	1.130	2,262,010
2022-06-03	1.250	1.270	1.238	1.255	1.139	3,747,348
2022-06-02	1.240	1.250	1.195	1.210	1.098	4,070,857
2022-06-01	1.265	1.270	1.208	1.230	1.117	4,914,378
2022-05-31	1.325	1.345	1.310	1.315	1.194	4,076,359
2022-05-30	1.300	1.345	1.280	1.340	1.216	3,505,953
2022-05-27	1.315	1.323	1.290	1.300	1.180	3,736,226
2022-05-26	1.335	1.345	1.315	1.315	1.194	2,409,770
2022-05-25	1.395	1.400	1.373	1.375	1.248	1,946,034
2022-05-24	1.330	1.355	1.315	1.350	1.226	3,100,469
2022-05-23	1.335	1.343	1.310	1.335	1.212	2,606,176
2022-05-20	1.335	1.350	1.305	1.335	1.212	2,393,931
2022-05-19	1.260	1.290	1.260	1.280	1.162	3,033,917
2022-05-18	1.255	1.290	1.250	1.270	1.153	3,159,309
2022-05-17	1.260	1.270	1.235	1.245	1.130	2,986,950
2022-05-16	1.270	1.270	1.235	1.250	1.135	2,610,495
2022-05-13	1.220	1.255	1.205	1.255	1.139	2,877,047
2022-05-12	1.280	1.295	1.240	1.240	1.126	4,602,455
2022-05-11	1.280	1.305	1.273	1.295	1.176	2,333,005
2022-05-10	1.305	1.315	1.260	1.300	1.180	5,560,434
2022-05-09	1.385	1.395	1.340	1.345	1.221	4,310,690
2022-05-06	1.400	1.420	1.380	1.405	1.275	2,777,704
2022-05-05	1.415	1.460	1.405	1.445	1.312	3,493,623
2022-05-04	1.430	1.445	1.390	1.405	1.275	2,073,445
2022-05-03	1.445	1.455	1.395	1.410	1.280	3,729,228
2022-05-02	1.495	1.510	1.480	1.485	1.348	3,569,358
2022-04-29	1.490	1.520	1.490	1.510	1.371	2,535,772
2022-04-28	1.475	1.495	1.455	1.485	1.348	3,598,989
2022-04-27	1.450	1.480	1.445	1.470	1.334	4,386,434
2022-04-26	1.500	1.505	1.450	1.460	1.325	4,326,886
2022-04-22	1.515	1.520	1.490	1.510	1.371	2,238,387
2022-04-21	1.535	1.543	1.515	1.520	1.380	2,234,710

← NewerPage 19 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.