Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.840	2.850	2.760	2.780	2.700	6,886,350
2025-08-13	2.780	2.800	2.750	2.800	2.719	4,916,870
2025-08-12	2.740	2.780	2.720	2.760	2.680	11,841,376
2025-08-11	2.840	2.840	2.725	2.780	2.700	8,807,578
2025-08-08	2.840	2.870	2.810	2.820	2.739	10,113,697
2025-08-07	2.820	2.880	2.790	2.800	2.719	14,801,907
2025-08-06	2.730	2.810	2.710	2.790	2.710	14,832,361
2025-08-05	2.650	2.700	2.605	2.690	2.612	12,031,274
2025-08-04	2.550	2.610	2.510	2.590	2.515	16,538,523
2025-08-01	2.490	2.490	2.430	2.480	2.409	10,182,505
2025-07-31	2.530	2.555	2.465	2.520	2.447	11,840,088
2025-07-30	2.700	2.730	2.610	2.610	2.535	9,973,323
2025-07-29	2.640	2.690	2.550	2.640	2.564	8,482,710
2025-07-28	2.720	2.770	2.600	2.600	2.525	10,046,199
2025-07-25	2.790	2.790	2.710	2.720	2.642	5,976,545
2025-07-24	2.710	2.800	2.700	2.800	2.719	12,506,338
2025-07-23	2.700	2.800	2.680	2.780	2.700	15,821,251
2025-07-22	2.520	2.675	2.510	2.660	2.583	28,749,936
2025-07-21	2.500	2.505	2.425	2.460	2.389	5,488,310
2025-07-18	2.470	2.520	2.440	2.510	2.438	5,226,244
2025-07-17	2.530	2.530	2.445	2.460	2.389	8,991,908
2025-07-16	2.500	2.510	2.440	2.490	2.418	9,696,778
2025-07-15	2.440	2.540	2.420	2.530	2.457	10,538,048
2025-07-14	2.390	2.460	2.380	2.440	2.370	11,456,673
2025-07-11	2.450	2.460	2.340	2.360	2.292	7,771,025
2025-07-10	2.370	2.415	2.360	2.400	2.331	8,855,068
2025-07-09	2.390	2.390	2.280	2.340	2.273	13,299,936
2025-07-08	2.380	2.490	2.370	2.470	2.399	13,149,396
2025-07-07	2.460	2.470	2.360	2.370	2.302	18,539,970
2025-07-04	2.420	2.455	2.360	2.380	2.311	8,624,846
2025-07-03	2.500	2.500	2.390	2.430	2.360	9,951,538
2025-07-02	2.530	2.530	2.450	2.470	2.399	11,398,710
2025-07-01	2.540	2.560	2.490	2.520	2.447	9,979,864
2025-06-30	2.470	2.530	2.450	2.520	2.447	8,674,608
2025-06-27	2.580	2.600	2.470	2.500	2.428	30,277,240
2025-06-26	2.530	2.560	2.510	2.550	2.476	6,661,862
2025-06-25	2.540	2.560	2.480	2.540	2.467	11,222,869
2025-06-24	2.600	2.610	2.545	2.570	2.496	11,559,776
2025-06-23	2.690	2.700	2.570	2.580	2.506	7,461,699
2025-06-20	2.600	2.660	2.560	2.660	2.583	15,822,910
2025-06-19	2.610	2.630	2.560	2.600	2.525	11,526,227
2025-06-18	2.750	2.750	2.620	2.650	2.574	6,689,112
2025-06-17	2.750	2.770	2.710	2.760	2.680	8,253,233
2025-06-16	2.980	2.980	2.710	2.710	2.632	11,497,348
2025-06-13	2.880	2.930	2.810	2.930	2.846	16,183,379
2025-06-12	2.770	2.870	2.760	2.830	2.748	20,911,620
2025-06-11	2.700	2.755	2.640	2.740	2.661	11,055,925
2025-06-10	2.720	2.790	2.710	2.790	2.710	9,219,777
2025-06-06	2.850	2.890	2.810	2.830	2.748	5,674,341
2025-06-05	2.940	2.970	2.865	2.870	2.787	5,694,076
2025-06-04	2.980	2.980	2.905	2.930	2.846	3,970,749
2025-06-03	3.110	3.110	2.930	2.950	2.865	8,674,368
2025-06-02	2.910	2.990	2.900	2.950	2.865	4,168,383
2025-05-30	2.810	2.890	2.780	2.880	2.797	7,325,151
2025-05-29	2.720	2.850	2.710	2.830	2.748	5,699,768
2025-05-28	2.770	2.840	2.750	2.800	2.719	9,310,660
2025-05-27	2.820	2.820	2.750	2.770	2.690	4,877,636
2025-05-26	2.840	2.865	2.800	2.830	2.748	4,261,892
2025-05-23	2.750	2.830	2.740	2.810	2.729	4,480,002
2025-05-22	2.680	2.810	2.670	2.810	2.729	8,096,981

← NewerPage 6 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.