Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.570	1.595	1.520	1.595	1.448	5,538,550
2022-01-20	1.515	1.570	1.505	1.550	1.407	3,947,179
2022-01-19	1.475	1.495	1.460	1.465	1.330	2,342,205
2022-01-18	1.475	1.515	1.470	1.500	1.362	1,509,444
2022-01-17	1.500	1.500	1.470	1.480	1.344	1,549,666
2022-01-14	1.465	1.530	1.455	1.510	1.371	3,028,329
2022-01-13	1.460	1.475	1.450	1.460	1.325	2,875,757
2022-01-12	1.450	1.480	1.448	1.455	1.321	2,646,361
2022-01-11	1.440	1.465	1.425	1.425	1.294	1,731,227
2022-01-10	1.465	1.465	1.425	1.440	1.307	1,204,625
2022-01-07	1.430	1.470	1.415	1.465	1.330	2,387,620
2022-01-06	1.500	1.503	1.445	1.445	1.312	3,025,594
2022-01-05	1.530	1.540	1.515	1.525	1.384	1,367,039
2022-01-04	1.550	1.550	1.525	1.525	1.384	1,167,936
2021-12-31	1.530	1.570	1.525	1.570	1.425	2,053,666
2021-12-30	1.545	1.570	1.510	1.515	1.375	2,176,187
2021-12-29	1.510	1.585	1.495	1.580	1.434	4,092,040
2021-12-24	1.535	1.540	1.505	1.505	1.366	1,979,577
2021-12-23	1.555	1.560	1.520	1.535	1.393	1,459,634
2021-12-22	1.525	1.540	1.515	1.525	1.384	1,566,748
2021-12-21	1.520	1.555	1.510	1.545	1.403	1,609,362
2021-12-20	1.515	1.555	1.505	1.545	1.403	3,013,289
2021-12-17	1.530	1.555	1.525	1.530	1.389	5,856,947
2021-12-16	1.455	1.500	1.450	1.485	1.348	3,942,590
2021-12-15	1.465	1.480	1.445	1.450	1.316	2,582,775
2021-12-14	1.475	1.513	1.460	1.505	1.366	3,178,752
2021-12-13	1.450	1.490	1.440	1.485	1.348	1,781,709
2021-12-10	1.400	1.460	1.385	1.450	1.316	3,128,112
2021-12-09	1.460	1.470	1.445	1.460	1.325	3,150,280
2021-12-08	1.460	1.480	1.445	1.475	1.339	4,960,765
2021-12-07	1.465	1.465	1.440	1.450	1.316	2,864,030
2021-12-06	1.475	1.505	1.460	1.465	1.330	4,168,068
2021-12-03	1.485	1.495	1.450	1.450	1.316	4,950,258
2021-12-02	1.510	1.540	1.500	1.500	1.362	2,746,523
2021-12-01	1.555	1.580	1.535	1.560	1.416	2,001,372
2021-11-30	1.595	1.625	1.575	1.585	1.439	4,322,826
2021-11-29	1.580	1.630	1.580	1.620	1.471	3,494,156
2021-11-26	1.655	1.658	1.600	1.625	1.475	2,961,753
2021-11-25	1.645	1.673	1.635	1.655	1.502	3,097,897
2021-11-24	1.655	1.675	1.635	1.650	1.498	3,274,792
2021-11-23	1.700	1.725	1.680	1.695	1.539	3,719,477
2021-11-22	1.800	1.800	1.760	1.780	1.616	4,015,353
2021-11-19	1.790	1.820	1.750	1.820	1.652	3,814,416
2021-11-18	1.745	1.815	1.740	1.800	1.634	3,798,289
2021-11-17	1.730	1.785	1.700	1.750	1.589	4,268,909
2021-11-16	1.795	1.795	1.760	1.770	1.607	2,854,153
2021-11-15	1.800	1.815	1.785	1.790	1.625	6,470,756
2021-11-12	1.750	1.795	1.750	1.770	1.607	5,774,059
2021-11-11	1.690	1.738	1.680	1.725	1.566	8,235,786
2021-11-10	1.700	1.700	1.635	1.655	1.502	5,761,499
2021-11-09	1.640	1.725	1.620	1.710	1.552	18,058,926
2021-11-08	1.665	1.678	1.615	1.630	1.480	6,807,910
2021-11-05	1.645	1.665	1.635	1.635	1.484	3,342,506
2021-11-04	1.620	1.640	1.615	1.620	1.471	2,629,968
2021-11-03	1.610	1.640	1.603	1.625	1.475	3,539,481
2021-11-02	1.585	1.608	1.585	1.600	1.453	1,826,393
2021-11-01	1.575	1.595	1.550	1.585	1.439	2,619,405
2021-10-29	1.545	1.590	1.525	1.590	1.443	3,467,326
2021-10-28	1.575	1.585	1.545	1.585	1.439	3,189,311
2021-10-27	1.610	1.620	1.555	1.575	1.430	3,618,189

← NewerPage 21 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.