Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.650	2.700	2.605	2.680	2.603	7,167,988
2025-05-20	2.520	2.590	2.490	2.520	2.447	8,019,383
2025-05-19	2.530	2.570	2.485	2.550	2.476	6,221,283
2025-05-16	2.550	2.560	2.480	2.500	2.428	5,133,526
2025-05-15	2.420	2.470	2.390	2.410	2.341	9,081,616
2025-05-14	2.480	2.520	2.450	2.490	2.418	6,609,492
2025-05-13	2.570	2.570	2.390	2.520	2.447	21,340,542
2025-05-12	2.850	2.850	2.690	2.710	2.632	8,100,218
2025-05-09	2.840	2.890	2.775	2.870	2.787	5,965,682
2025-05-08	2.860	2.900	2.850	2.880	2.797	4,621,670
2025-05-07	2.900	2.920	2.820	2.840	2.758	7,509,508
2025-05-06	2.730	2.820	2.700	2.810	2.729	5,792,249
2025-05-05	2.710	2.730	2.620	2.620	2.544	7,413,925
2025-05-02	2.660	2.730	2.625	2.710	2.632	8,668,049
2025-05-01	2.660	2.685	2.630	2.660	2.583	8,034,419
2025-04-30	2.610	2.700	2.600	2.630	2.554	12,367,054
2025-04-29	2.590	2.590	2.500	2.560	2.486	8,854,866
2025-04-28	2.510	2.540	2.450	2.490	2.418	10,434,302
2025-04-24	2.560	2.620	2.530	2.580	2.506	6,883,875
2025-04-23	2.790	2.790	2.490	2.510	2.438	17,209,459
2025-04-22	2.900	2.960	2.855	2.940	2.855	11,127,544
2025-04-17	2.900	2.940	2.830	2.850	2.768	6,609,608
2025-04-16	2.690	2.840	2.670	2.840	2.758	10,718,039
2025-04-15	2.680	2.680	2.610	2.660	2.583	9,765,293
2025-04-14	2.700	2.780	2.675	2.690	2.612	10,769,446
2025-04-11	2.640	2.690	2.580	2.660	2.583	7,892,256
2025-04-10	2.450	2.600	2.420	2.600	2.525	11,721,404
2025-04-09	2.330	2.350	2.270	2.290	2.224	9,367,776
2025-04-08	2.310	2.370	2.300	2.370	2.302	11,569,547
2025-04-07	2.300	2.380	2.250	2.330	2.263	14,319,356
2025-04-04	2.370	2.480	2.360	2.470	2.399	11,100,069
2025-04-03	2.340	2.460	2.330	2.420	2.350	13,155,002
2025-04-02	2.380	2.400	2.300	2.300	2.234	11,551,403
2025-04-01	2.430	2.450	2.380	2.390	2.321	8,041,655
2025-03-31	2.450	2.455	2.360	2.370	2.302	7,816,005
2025-03-28	2.380	2.480	2.375	2.470	2.399	9,468,456
2025-03-27	2.300	2.330	2.265	2.310	2.243	10,337,261
2025-03-26	2.230	2.300	2.200	2.280	2.214	16,501,696
2025-03-25	2.120	2.170	2.100	2.150	2.088	11,731,255
2025-03-24	2.210	2.220	2.130	2.140	2.078	9,535,569
2025-03-21	2.190	2.230	2.165	2.200	2.137	20,474,773
2025-03-20	2.180	2.220	2.160	2.180	2.117	15,185,044
2025-03-19	2.180	2.220	2.130	2.180	2.117	12,040,993
2025-03-18	2.200	2.230	2.160	2.190	2.127	20,998,571
2025-03-17	2.110	2.220	2.100	2.180	2.117	20,059,040
2025-03-14	2.230	2.260	2.170	2.200	2.107	12,101,273
2025-03-13	2.170	2.190	2.115	2.150	2.060	14,982,660
2025-03-12	2.150	2.230	2.070	2.110	2.021	18,912,441
2025-03-11	2.730	2.730	2.310	2.310	2.213	14,061,809
2025-03-10	2.740	2.815	2.730	2.790	2.673	3,346,191
2025-03-07	2.780	2.800	2.720	2.730	2.615	5,198,679
2025-03-06	2.750	2.770	2.710	2.760	2.644	3,257,174
2025-03-05	2.670	2.710	2.640	2.700	2.586	4,147,805
2025-03-04	2.660	2.710	2.630	2.670	2.558	4,476,307
2025-03-03	2.650	2.720	2.630	2.660	2.548	3,918,185
2025-02-28	2.670	2.680	2.610	2.630	2.519	8,262,661
2025-02-27	2.740	2.770	2.720	2.740	2.625	2,263,924
2025-02-26	2.760	2.770	2.650	2.700	2.586	3,292,448
2025-02-25	2.740	2.810	2.680	2.810	2.692	4,993,828
2025-02-24	2.670	2.750	2.650	2.750	2.634	5,300,064

← NewerPage 7 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.