Ramelius Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.600 | 4.720 | 4.550 | 4.690 | 4.619 | 11,282,920 |
| 2026-02-03 | 4.310 | 4.595 | 4.310 | 4.470 | 4.402 | 9,865,459 |
| 2026-02-02 | 4.280 | 4.440 | 4.200 | 4.410 | 4.343 | 15,644,819 |
| 2026-01-30 | 4.800 | 4.895 | 4.560 | 4.720 | 4.648 | 16,533,196 |
| 2026-01-29 | 5.050 | 5.140 | 4.855 | 5.040 | 4.963 | 11,157,509 |
| 2026-01-28 | 4.950 | 5.030 | 4.930 | 4.970 | 4.894 | 8,782,045 |
| 2026-01-27 | 5.050 | 5.090 | 4.890 | 4.930 | 4.855 | 9,980,412 |
| 2026-01-23 | 4.850 | 4.990 | 4.800 | 4.920 | 4.845 | 10,083,225 |
| 2026-01-22 | 4.840 | 4.880 | 4.575 | 4.580 | 4.510 | 8,425,980 |
| 2026-01-21 | 4.790 | 4.840 | 4.720 | 4.830 | 4.756 | 8,433,308 |
| 2026-01-20 | 4.640 | 4.640 | 4.530 | 4.610 | 4.540 | 5,860,943 |
| 2026-01-19 | 4.600 | 4.680 | 4.560 | 4.590 | 4.520 | 4,081,425 |
| 2026-01-16 | 4.550 | 4.580 | 4.475 | 4.540 | 4.471 | 4,533,889 |
| 2026-01-15 | 4.520 | 4.640 | 4.460 | 4.490 | 4.422 | 7,190,560 |
| 2026-01-14 | 4.460 | 4.510 | 4.415 | 4.510 | 4.441 | 5,766,182 |
| 2026-01-13 | 4.460 | 4.520 | 4.450 | 4.450 | 4.382 | 6,529,460 |
| 2026-01-12 | 4.300 | 4.425 | 4.240 | 4.390 | 4.323 | 10,871,919 |
| 2026-01-09 | 4.240 | 4.240 | 4.120 | 4.130 | 4.067 | 6,818,294 |
| 2026-01-08 | 4.160 | 4.220 | 4.110 | 4.160 | 4.097 | 6,941,279 |
| 2026-01-07 | 4.360 | 4.390 | 4.230 | 4.260 | 4.195 | 5,460,002 |
| 2026-01-06 | 4.440 | 4.450 | 4.260 | 4.300 | 4.234 | 7,811,103 |
| 2026-01-05 | 4.230 | 4.340 | 4.210 | 4.320 | 4.254 | 6,274,507 |
| 2026-01-02 | 4.090 | 4.250 | 4.060 | 4.230 | 4.166 | 4,157,586 |
| 2025-12-31 | 4.050 | 4.160 | 4.050 | 4.160 | 4.097 | 3,810,046 |
| 2025-12-30 | 3.970 | 4.120 | 3.930 | 4.090 | 4.028 | 7,229,398 |
| 2025-12-29 | 4.200 | 4.260 | 4.120 | 4.170 | 4.106 | 6,513,070 |
| 2025-12-24 | 4.200 | 4.235 | 4.150 | 4.200 | 4.136 | 4,006,846 |
| 2025-12-23 | 4.120 | 4.185 | 4.090 | 4.170 | 4.106 | 6,756,371 |
| 2025-12-22 | 3.950 | 4.190 | 3.870 | 4.170 | 4.106 | 11,532,608 |
| 2025-12-19 | 4.000 | 4.000 | 3.775 | 3.890 | 3.831 | 38,233,401 |
| 2025-12-18 | 3.760 | 3.825 | 3.705 | 3.780 | 3.722 | 11,531,794 |
| 2025-12-17 | 3.650 | 3.820 | 3.600 | 3.810 | 3.752 | 9,537,213 |
| 2025-12-16 | 3.730 | 3.775 | 3.630 | 3.650 | 3.594 | 18,019,293 |
| 2025-12-15 | 3.980 | 3.990 | 3.690 | 3.710 | 3.653 | 14,235,945 |
| 2025-12-12 | 3.970 | 3.985 | 3.880 | 3.980 | 3.919 | 9,853,880 |
| 2025-12-11 | 3.680 | 3.880 | 3.680 | 3.810 | 3.752 | 11,376,659 |
| 2025-12-10 | 3.640 | 3.710 | 3.570 | 3.570 | 3.516 | 11,509,421 |
| 2025-12-09 | 3.460 | 3.490 | 3.380 | 3.380 | 3.329 | 6,098,640 |
| 2025-12-08 | 3.500 | 3.525 | 3.450 | 3.500 | 3.447 | 5,922,488 |
| 2025-12-05 | 3.650 | 3.660 | 3.525 | 3.540 | 3.486 | 4,950,693 |
| 2025-12-04 | 3.580 | 3.660 | 3.550 | 3.550 | 3.496 | 5,138,882 |
| 2025-12-03 | 3.620 | 3.680 | 3.570 | 3.660 | 3.604 | 6,414,409 |
| 2025-12-02 | 3.710 | 3.710 | 3.555 | 3.610 | 3.555 | 8,905,822 |
| 2025-12-01 | 3.710 | 3.740 | 3.620 | 3.650 | 3.594 | 5,623,350 |
| 2025-11-28 | 3.610 | 3.700 | 3.580 | 3.660 | 3.604 | 5,120,972 |
| 2025-11-27 | 3.680 | 3.700 | 3.610 | 3.630 | 3.575 | 12,128,665 |
| 2025-11-26 | 3.560 | 3.595 | 3.495 | 3.580 | 3.525 | 9,313,664 |
| 2025-11-25 | 3.620 | 3.650 | 3.520 | 3.560 | 3.506 | 4,048,421 |
| 2025-11-24 | 3.420 | 3.480 | 3.410 | 3.430 | 3.378 | 8,370,116 |
| 2025-11-21 | 3.450 | 3.460 | 3.340 | 3.390 | 3.338 | 5,360,252 |
| 2025-11-20 | 3.550 | 3.575 | 3.500 | 3.530 | 3.476 | 5,367,085 |
| 2025-11-19 | 3.430 | 3.475 | 3.405 | 3.440 | 3.388 | 4,970,560 |
| 2025-11-18 | 3.530 | 3.530 | 3.320 | 3.350 | 3.299 | 8,559,255 |
| 2025-11-17 | 3.530 | 3.580 | 3.460 | 3.520 | 3.466 | 6,850,569 |
| 2025-11-14 | 3.510 | 3.570 | 3.470 | 3.560 | 3.506 | 9,603,769 |
| 2025-11-13 | 3.650 | 3.675 | 3.620 | 3.640 | 3.585 | 13,984,138 |
| 2025-11-12 | 3.580 | 3.595 | 3.510 | 3.560 | 3.506 | 7,280,096 |
| 2025-11-11 | 3.650 | 3.690 | 3.550 | 3.550 | 3.496 | 9,598,256 |
| 2025-11-10 | 3.450 | 3.520 | 3.400 | 3.510 | 3.457 | 10,565,885 |
| 2025-11-07 | 3.380 | 3.430 | 3.370 | 3.400 | 3.348 | 7,985,659 |
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.