Ramelius Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.230 | 3.390 | 3.220 | 3.380 | 3.329 | 14,672,854 |
| 2025-11-05 | 3.160 | 3.200 | 3.080 | 3.200 | 3.151 | 9,642,704 |
| 2025-11-04 | 3.330 | 3.330 | 3.230 | 3.250 | 3.200 | 8,747,001 |
| 2025-11-03 | 3.320 | 3.340 | 3.240 | 3.280 | 3.230 | 12,695,489 |
| 2025-10-31 | 3.340 | 3.370 | 3.300 | 3.320 | 3.269 | 47,715,722 |
| 2025-10-30 | 3.330 | 3.400 | 3.240 | 3.280 | 3.230 | 13,102,110 |
| 2025-10-29 | 3.240 | 3.340 | 3.190 | 3.330 | 3.279 | 15,719,540 |
| 2025-10-28 | 3.140 | 3.210 | 3.085 | 3.180 | 3.132 | 22,875,916 |
| 2025-10-27 | 3.280 | 3.345 | 3.120 | 3.300 | 3.250 | 20,876,336 |
| 2025-10-24 | 3.550 | 3.565 | 3.500 | 3.500 | 3.447 | 11,552,087 |
| 2025-10-23 | 3.520 | 3.550 | 3.490 | 3.520 | 3.466 | 13,964,461 |
| 2025-10-22 | 3.580 | 3.580 | 3.430 | 3.520 | 3.466 | 16,844,760 |
| 2025-10-21 | 3.950 | 3.990 | 3.870 | 3.920 | 3.860 | 11,819,354 |
| 2025-10-20 | 3.870 | 3.890 | 3.760 | 3.890 | 3.831 | 9,195,492 |
| 2025-10-17 | 4.150 | 4.170 | 3.980 | 4.020 | 3.959 | 18,994,690 |
| 2025-10-16 | 4.070 | 4.100 | 3.980 | 4.020 | 3.959 | 12,211,716 |
| 2025-10-15 | 4.000 | 4.040 | 3.960 | 4.010 | 3.949 | 9,619,921 |
| 2025-10-14 | 3.980 | 4.055 | 3.930 | 3.950 | 3.890 | 15,359,407 |
| 2025-10-13 | 3.880 | 3.960 | 3.840 | 3.890 | 3.831 | 12,808,989 |
| 2025-10-10 | 3.820 | 3.905 | 3.750 | 3.820 | 3.762 | 14,034,393 |
| 2025-10-09 | 4.070 | 4.080 | 3.915 | 4.040 | 3.978 | 14,673,254 |
| 2025-10-08 | 4.070 | 4.085 | 3.950 | 4.070 | 4.008 | 9,851,116 |
| 2025-10-07 | 4.170 | 4.180 | 4.050 | 4.070 | 4.008 | 9,125,417 |
| 2025-10-06 | 4.020 | 4.120 | 3.990 | 4.090 | 4.028 | 8,974,119 |
| 2025-10-03 | 4.060 | 4.060 | 3.970 | 4.000 | 3.939 | 14,602,431 |
| 2025-10-02 | 3.950 | 4.080 | 3.940 | 4.060 | 3.998 | 22,357,658 |
| 2025-10-01 | 3.870 | 3.920 | 3.790 | 3.900 | 3.841 | 13,814,456 |
| 2025-09-30 | 3.810 | 3.940 | 3.810 | 3.880 | 3.821 | 23,865,898 |
| 2025-09-29 | 3.770 | 3.800 | 3.670 | 3.780 | 3.722 | 12,402,257 |
| 2025-09-26 | 3.570 | 3.680 | 3.560 | 3.660 | 3.604 | 13,171,644 |
| 2025-09-25 | 3.620 | 3.680 | 3.570 | 3.600 | 3.545 | 20,815,002 |
| 2025-09-24 | 3.700 | 3.745 | 3.655 | 3.730 | 3.673 | 17,463,572 |
| 2025-09-23 | 3.790 | 3.850 | 3.740 | 3.770 | 3.713 | 15,255,791 |
| 2025-09-22 | 3.650 | 3.750 | 3.620 | 3.700 | 3.644 | 13,353,010 |
| 2025-09-19 | 3.530 | 3.550 | 3.440 | 3.510 | 3.457 | 180,132,065 |
| 2025-09-18 | 3.530 | 3.530 | 3.440 | 3.500 | 3.447 | 14,024,456 |
| 2025-09-17 | 3.520 | 3.570 | 3.470 | 3.500 | 3.447 | 16,990,558 |
| 2025-09-16 | 3.670 | 3.700 | 3.580 | 3.590 | 3.535 | 15,101,894 |
| 2025-09-15 | 3.590 | 3.670 | 3.540 | 3.610 | 3.555 | 18,724,316 |
| 2025-09-12 | 3.530 | 3.620 | 3.520 | 3.620 | 3.516 | 12,511,333 |
| 2025-09-11 | 3.480 | 3.550 | 3.455 | 3.520 | 3.418 | 18,576,454 |
| 2025-09-10 | 3.400 | 3.420 | 3.340 | 3.400 | 3.302 | 9,876,833 |
| 2025-09-09 | 3.430 | 3.500 | 3.410 | 3.440 | 3.341 | 12,043,145 |
| 2025-09-08 | 3.490 | 3.490 | 3.350 | 3.380 | 3.283 | 8,775,905 |
| 2025-09-05 | 3.350 | 3.440 | 3.310 | 3.430 | 3.331 | 8,348,488 |
| 2025-09-04 | 3.400 | 3.410 | 3.310 | 3.350 | 3.253 | 17,431,228 |
| 2025-09-03 | 3.480 | 3.510 | 3.400 | 3.410 | 3.312 | 18,013,189 |
| 2025-09-02 | 3.380 | 3.450 | 3.370 | 3.410 | 3.312 | 12,075,926 |
| 2025-09-01 | 3.270 | 3.360 | 3.240 | 3.320 | 3.224 | 7,708,776 |
| 2025-08-29 | 3.100 | 3.180 | 3.080 | 3.170 | 3.079 | 17,375,882 |
| 2025-08-28 | 3.060 | 3.100 | 3.020 | 3.090 | 3.001 | 7,862,697 |
| 2025-08-27 | 3.100 | 3.175 | 3.025 | 3.070 | 2.981 | 15,873,580 |
| 2025-08-26 | 3.040 | 3.040 | 2.955 | 3.010 | 2.923 | 10,968,930 |
| 2025-08-25 | 2.950 | 3.070 | 2.930 | 3.070 | 2.981 | 12,639,749 |
| 2025-08-22 | 2.920 | 2.930 | 2.860 | 2.870 | 2.787 | 6,117,464 |
| 2025-08-21 | 2.820 | 2.900 | 2.790 | 2.900 | 2.816 | 13,686,305 |
| 2025-08-20 | 2.780 | 2.780 | 2.700 | 2.770 | 2.690 | 9,981,656 |
| 2025-08-19 | 2.800 | 2.820 | 2.770 | 2.800 | 2.719 | 7,142,337 |
| 2025-08-18 | 2.820 | 2.860 | 2.770 | 2.810 | 2.729 | 5,314,044 |
| 2025-08-15 | 2.760 | 2.820 | 2.740 | 2.810 | 2.729 | 7,286,094 |
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.