Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.510	1.530	1.498	1.500	1.362	3,526,923
2022-04-19	1.540	1.580	1.525	1.560	1.416	6,365,334
2022-04-14	1.500	1.515	1.470	1.505	1.366	4,937,159
2022-04-13	1.445	1.480	1.425	1.470	1.334	3,543,920
2022-04-12	1.420	1.438	1.405	1.430	1.298	2,599,420
2022-04-11	1.390	1.423	1.390	1.395	1.266	2,130,479
2022-04-08	1.380	1.390	1.360	1.385	1.257	2,645,858
2022-04-07	1.360	1.380	1.350	1.350	1.226	2,873,367
2022-04-06	1.400	1.405	1.358	1.370	1.244	3,467,354
2022-04-05	1.450	1.450	1.410	1.410	1.280	2,756,254
2022-04-04	1.440	1.470	1.430	1.455	1.321	2,501,811
2022-04-01	1.425	1.445	1.410	1.425	1.294	2,677,852
2022-03-31	1.470	1.475	1.425	1.440	1.307	5,344,065
2022-03-30	1.520	1.520	1.460	1.460	1.325	4,681,935
2022-03-29	1.510	1.530	1.500	1.530	1.389	2,278,686
2022-03-28	1.550	1.575	1.535	1.550	1.407	2,913,874
2022-03-25	1.550	1.550	1.515	1.540	1.398	2,149,967
2022-03-24	1.570	1.580	1.515	1.520	1.380	3,756,192
2022-03-23	1.560	1.575	1.535	1.545	1.403	2,274,700
2022-03-22	1.560	1.595	1.550	1.575	1.430	2,525,680
2022-03-21	1.560	1.560	1.515	1.525	1.384	1,412,333
2022-03-18	1.540	1.563	1.515	1.550	1.407	14,130,680
2022-03-17	1.560	1.570	1.495	1.510	1.371	5,907,220
2022-03-16	1.505	1.545	1.495	1.520	1.380	3,605,104
2022-03-15	1.550	1.550	1.515	1.530	1.389	3,451,926
2022-03-14	1.615	1.655	1.610	1.625	1.475	4,043,438
2022-03-11	1.610	1.618	1.578	1.600	1.453	3,448,599
2022-03-10	1.565	1.595	1.555	1.595	1.448	5,783,844
2022-03-09	1.640	1.650	1.575	1.635	1.484	7,129,305
2022-03-08	1.620	1.645	1.568	1.610	1.462	9,568,815
2022-03-07	1.510	1.575	1.510	1.575	1.430	8,113,090
2022-03-04	1.485	1.500	1.445	1.475	1.339	5,425,126
2022-03-03	1.500	1.540	1.470	1.480	1.344	4,065,457
2022-03-02	1.490	1.545	1.480	1.510	1.371	7,704,076
2022-03-01	1.520	1.520	1.440	1.440	1.307	4,015,697
2022-02-28	1.515	1.550	1.475	1.520	1.380	5,050,968
2022-02-25	1.525	1.550	1.495	1.495	1.357	4,396,750
2022-02-24	1.500	1.570	1.495	1.555	1.412	9,987,812
2022-02-23	1.495	1.495	1.400	1.485	1.348	8,599,934
2022-02-22	1.540	1.568	1.510	1.550	1.407	3,336,442
2022-02-21	1.500	1.565	1.495	1.525	1.384	5,044,171
2022-02-18	1.480	1.520	1.475	1.495	1.357	4,555,939
2022-02-17	1.440	1.460	1.415	1.445	1.312	3,213,790
2022-02-16	1.435	1.435	1.395	1.425	1.294	3,919,467
2022-02-15	1.495	1.515	1.440	1.445	1.312	4,838,943
2022-02-14	1.445	1.510	1.445	1.485	1.348	5,760,649
2022-02-11	1.385	1.400	1.373	1.380	1.253	2,127,879
2022-02-10	1.445	1.450	1.415	1.415	1.285	2,155,352
2022-02-09	1.410	1.435	1.390	1.435	1.303	2,254,325
2022-02-08	1.440	1.440	1.385	1.395	1.266	3,013,442
2022-02-07	1.370	1.405	1.353	1.395	1.266	3,184,337
2022-02-04	1.360	1.385	1.340	1.375	1.248	4,088,741
2022-02-03	1.360	1.380	1.355	1.355	1.230	3,651,539
2022-02-02	1.345	1.380	1.340	1.365	1.239	3,870,396
2022-02-01	1.340	1.345	1.310	1.340	1.216	3,118,222
2022-01-31	1.310	1.350	1.290	1.335	1.212	8,426,385
2022-01-28	1.460	1.460	1.290	1.315	1.194	10,066,382
2022-01-27	1.510	1.510	1.420	1.430	1.298	5,833,055
2022-01-25	1.585	1.600	1.495	1.515	1.375	5,093,272
2022-01-24	1.570	1.598	1.540	1.590	1.443	3,952,702

← NewerPage 20 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.