Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.500	3.530	3.385	3.400	3.373	4,308,818
2026-04-30	3.410	3.440	3.360	3.360	3.333	11,891,950
2026-04-29	3.570	3.670	3.560	3.590	3.562	8,679,776
2026-04-28	3.650	3.700	3.610	3.670	3.641	6,145,693
2026-04-27	3.630	3.760	3.620	3.740	3.710	3,901,283
2026-04-24	3.770	3.830	3.700	3.720	3.691	7,076,829
2026-04-23	3.960	3.980	3.825	3.860	3.829	7,585,460
2026-04-22	3.870	3.940	3.830	3.930	3.899	6,914,899
2026-04-21	3.960	4.020	3.930	4.000	3.968	5,567,627
2026-04-20	3.920	4.070	3.875	4.000	3.968	5,891,044
2026-04-17	4.050	4.085	3.890	3.950	3.919	10,065,180
2026-04-16	3.950	4.110	3.940	4.090	4.058	9,655,570
2026-04-15	3.970	4.060	3.900	4.060	4.028	11,686,465
2026-04-14	3.840	3.865	3.730	3.800	3.770	10,311,805
2026-04-13	3.800	3.850	3.740	3.840	3.810	10,617,455
2026-04-10	4.000	4.040	3.940	3.940	3.909	7,626,375
2026-04-09	3.970	4.070	3.890	4.070	4.038	13,695,702
2026-04-08	4.000	4.130	3.920	4.100	4.068	14,751,745
2026-04-07	3.760	3.820	3.680	3.740	3.710	7,890,719
2026-04-02	4.000	4.050	3.680	3.680	3.651	14,618,864
2026-04-01	3.980	3.980	3.830	3.880	3.849	11,365,093
2026-03-31	3.610	3.710	3.470	3.670	3.641	12,336,976
2026-03-30	3.600	3.630	3.480	3.590	3.562	8,316,084
2026-03-27	3.460	3.540	3.430	3.520	3.492	9,355,463
2026-03-26	3.620	3.650	3.520	3.560	3.532	6,130,955
2026-03-25	3.600	3.750	3.550	3.680	3.651	11,422,834
2026-03-24	3.430	3.495	3.380	3.430	3.403	22,171,914
2026-03-23	3.300	3.390	3.270	3.310	3.284	25,133,585
2026-03-20	3.540	3.630	3.480	3.490	3.462	49,654,252
2026-03-19	3.870	3.870	3.570	3.610	3.581	21,302,855
2026-03-18	3.990	4.050	3.950	4.040	4.008	8,110,884
2026-03-17	3.990	4.115	3.930	4.090	4.058	10,659,073
2026-03-16	3.900	4.000	3.880	3.960	3.929	11,374,334
2026-03-13	4.150	4.160	4.060	4.070	4.008	11,655,341
2026-03-12	4.220	4.250	4.170	4.210	4.146	8,025,200
2026-03-11	4.270	4.350	4.220	4.320	4.254	7,607,122
2026-03-10	4.290	4.300	4.150	4.240	4.175	8,641,151
2026-03-09	4.200	4.245	4.090	4.140	4.077	14,434,882
2026-03-06	4.360	4.375	4.210	4.230	4.166	12,681,599
2026-03-05	4.480	4.500	4.390	4.450	4.382	6,651,435
2026-03-04	4.280	4.570	4.230	4.530	4.461	15,051,051
2026-03-03	4.680	4.680	4.460	4.510	4.441	9,878,660
2026-03-02	4.770	4.880	4.715	4.790	4.717	6,742,555
2026-02-27	4.660	4.770	4.550	4.590	4.520	10,495,415
2026-02-26	4.730	4.750	4.580	4.600	4.530	6,666,386
2026-02-25	4.900	4.900	4.730	4.760	4.687	7,017,324
2026-02-24	5.080	5.160	4.770	4.870	4.796	12,556,397
2026-02-23	4.670	4.920	4.590	4.880	4.806	12,362,475
2026-02-20	4.450	4.600	4.430	4.510	4.441	9,207,981
2026-02-19	4.630	4.640	4.460	4.510	4.441	5,878,034
2026-02-18	4.430	4.450	4.345	4.400	4.333	8,209,411
2026-02-17	4.590	4.600	4.490	4.510	4.441	4,485,775
2026-02-16	4.630	4.690	4.550	4.590	4.520	4,684,449
2026-02-13	4.430	4.540	4.400	4.520	4.451	6,050,015
2026-02-12	4.720	4.740	4.650	4.690	4.619	4,296,005
2026-02-11	4.640	4.720	4.580	4.710	4.638	4,557,827
2026-02-10	4.700	4.720	4.600	4.620	4.550	7,821,231
2026-02-09	4.570	4.625	4.450	4.580	4.510	6,962,314
2026-02-06	4.280	4.435	4.260	4.340	4.274	10,671,633
2026-02-05	4.560	4.650	4.340	4.440	4.372	10,252,133

← NewerPage 3 of 5 · 254 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.