Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.120	3.190	3.100	3.110	3.085	4,922,525
2026-07-24	3.090	3.090	2.990	3.000	2.976	10,679,304
2026-07-23	3.170	3.200	3.120	3.160	3.135	5,678,181
2026-07-22	3.090	3.110	3.050	3.100	3.075	6,277,104
2026-07-21	2.900	3.020	2.860	3.020	2.996	4,314,655
2026-07-20	2.870	2.915	2.810	2.890	2.867	5,126,122
2026-07-17	2.930	2.930	2.870	2.870	2.847	6,719,174
2026-07-16	3.000	3.020	2.960	2.990	2.966	3,529,394
2026-07-15	3.000	3.030	2.950	2.990	2.966	4,854,769
2026-07-14	2.940	3.000	2.870	3.000	2.976	3,921,275
2026-07-13	3.000	3.000	2.925	2.950	2.927	4,762,839
2026-07-10	3.020	3.060	2.990	3.040	3.016	5,899,338
2026-07-09	2.940	2.980	2.895	2.970	2.946	5,490,271
2026-07-08	2.950	2.995	2.880	2.960	2.937	7,713,046
2026-07-07	3.170	3.170	2.990	2.990	2.966	5,740,748
2026-07-06	3.220	3.250	3.100	3.110	3.085	10,398,530
2026-07-03	3.130	3.220	3.100	3.210	3.185	8,577,300
2026-07-02	2.910	3.010	2.870	3.000	2.976	7,613,928
2026-07-01	2.950	2.990	2.885	2.890	2.867	5,097,713
2026-06-30	2.990	3.030	2.920	2.920	2.897	9,648,267
2026-06-29	3.090	3.140	3.030	3.070	3.046	6,869,336
2026-06-26	2.940	3.000	2.910	3.000	2.976	7,001,079
2026-06-25	2.900	2.940	2.845	2.890	2.867	9,208,771
2026-06-24	3.100	3.110	2.985	3.010	2.986	11,979,379
2026-06-23	3.160	3.180	3.100	3.100	3.075	8,769,162
2026-06-22	3.120	3.270	3.095	3.190	3.165	5,760,953
2026-06-19	3.100	3.170	3.070	3.140	3.115	35,689,448
2026-06-18	3.210	3.255	3.160	3.220	3.194	12,937,325
2026-06-17	3.250	3.370	3.230	3.320	3.294	7,425,966
2026-06-16	3.250	3.250	3.140	3.200	3.175	8,787,269
2026-06-15	3.190	3.230	3.120	3.190	3.165	11,975,324
2026-06-12	2.990	3.020	2.970	3.010	2.986	7,604,023
2026-06-11	2.710	2.880	2.700	2.870	2.847	10,039,204
2026-06-10	2.830	2.890	2.760	2.820	2.798	14,062,212
2026-06-09	2.890	2.930	2.830	2.930	2.907	15,296,677
2026-06-05	3.160	3.160	3.050	3.050	3.026	13,717,917
2026-06-04	3.250	3.250	3.150	3.150	3.125	6,904,295
2026-06-03	3.300	3.335	3.250	3.280	3.254	6,246,359
2026-06-02	3.210	3.350	3.160	3.320	3.294	8,922,599
2026-06-01	3.250	3.320	3.220	3.240	3.214	10,216,539
2026-05-29	3.230	3.270	3.200	3.220	3.194	11,088,914
2026-05-28	3.260	3.280	3.100	3.110	3.085	7,926,907
2026-05-27	3.530	3.530	3.360	3.380	3.353	3,405,252
2026-05-26	3.410	3.420	3.360	3.390	3.363	6,166,764
2026-05-25	3.260	3.430	3.260	3.410	3.383	11,317,444
2026-05-22	3.170	3.260	3.150	3.200	3.175	8,743,019
2026-05-21	3.270	3.270	3.150	3.170	3.145	6,734,003
2026-05-20	3.150	3.160	3.050	3.070	3.046	8,617,337
2026-05-19	3.260	3.280	3.185	3.220	3.194	4,827,784
2026-05-18	3.250	3.260	3.175	3.210	3.185	6,299,589
2026-05-15	3.420	3.450	3.320	3.350	3.323	6,576,950
2026-05-14	3.550	3.550	3.450	3.490	3.462	5,443,733
2026-05-13	3.600	3.670	3.570	3.580	3.552	4,370,233
2026-05-12	3.560	3.630	3.550	3.580	3.552	12,329,430
2026-05-11	3.480	3.520	3.450	3.450	3.423	4,883,155
2026-05-08	3.530	3.580	3.490	3.520	3.492	8,229,649
2026-05-07	3.560	3.610	3.540	3.550	3.522	15,005,441
2026-05-06	3.370	3.440	3.275	3.420	3.393	6,805,372
2026-05-05	3.370	3.390	3.310	3.350	3.323	5,236,842
2026-05-04	3.380	3.440	3.350	3.390	3.363	3,862,249

← NewerPage 2 of 22 · 1,266 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.