Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.630	2.740	2.580	2.730	2.615	4,748,954
2025-02-20	2.630	2.640	2.590	2.630	2.519	3,248,812
2025-02-19	2.630	2.690	2.610	2.620	2.510	3,655,302
2025-02-18	2.650	2.650	2.600	2.610	2.500	1,921,386
2025-02-17	2.600	2.650	2.600	2.630	2.519	2,307,787
2025-02-14	2.650	2.680	2.630	2.660	2.548	1,513,902
2025-02-13	2.610	2.630	2.590	2.610	2.500	2,525,954
2025-02-12	2.600	2.620	2.560	2.580	2.471	3,785,875
2025-02-11	2.650	2.685	2.630	2.650	2.539	3,806,064
2025-02-10	2.600	2.640	2.580	2.630	2.519	1,877,973
2025-02-07	2.600	2.635	2.580	2.620	2.510	2,662,815
2025-02-06	2.660	2.690	2.625	2.630	2.519	4,824,548
2025-02-05	2.560	2.630	2.530	2.620	2.510	3,439,781
2025-02-04	2.580	2.590	2.500	2.550	2.443	3,479,147
2025-02-03	2.440	2.530	2.430	2.520	2.414	5,545,278
2025-01-31	2.450	2.480	2.440	2.470	2.366	3,302,010
2025-01-30	2.380	2.435	2.370	2.400	2.299	3,078,129
2025-01-29	2.380	2.390	2.300	2.390	2.289	5,177,372
2025-01-28	2.300	2.320	2.260	2.320	2.222	4,379,674
2025-01-24	2.350	2.350	2.285	2.330	2.232	3,125,776
2025-01-23	2.360	2.370	2.310	2.330	2.232	2,749,631
2025-01-22	2.370	2.375	2.325	2.360	2.261	2,945,610
2025-01-21	2.300	2.340	2.280	2.340	2.242	2,040,160
2025-01-20	2.330	2.340	2.280	2.290	2.194	1,914,252
2025-01-17	2.350	2.350	2.285	2.340	2.242	4,016,824
2025-01-16	2.230	2.320	2.230	2.320	2.222	4,679,323
2025-01-15	2.190	2.220	2.170	2.210	2.117	2,448,381
2025-01-14	2.070	2.160	2.060	2.160	2.069	4,152,707
2025-01-13	2.170	2.200	2.155	2.180	2.088	2,997,094
2025-01-10	2.170	2.190	2.150	2.180	2.088	3,544,699
2025-01-09	2.180	2.200	2.130	2.150	2.060	4,386,761
2025-01-08	2.140	2.180	2.130	2.160	2.069	2,998,924
2025-01-07	2.150	2.170	2.100	2.120	2.031	2,649,350
2025-01-06	2.160	2.230	2.150	2.180	2.088	3,960,995
2025-01-03	2.140	2.170	2.100	2.110	2.021	2,025,204
2025-01-02	2.090	2.110	2.070	2.110	2.021	1,797,621
2024-12-31	2.090	2.100	2.070	2.070	1.983	1,377,837
2024-12-30	2.110	2.150	2.100	2.130	2.040	1,529,847
2024-12-27	2.140	2.170	2.125	2.130	2.040	1,099,309
2024-12-24	2.140	2.140	2.110	2.110	2.021	729,509
2024-12-23	2.170	2.200	2.135	2.150	2.060	2,027,122
2024-12-20	2.140	2.170	2.110	2.160	2.069	8,377,041
2024-12-19	2.170	2.210	2.135	2.160	2.069	4,932,315
2024-12-18	2.200	2.225	2.140	2.200	2.107	4,908,118
2024-12-17	2.220	2.260	2.210	2.230	2.136	3,430,885
2024-12-16	2.260	2.270	2.200	2.220	2.127	3,574,208
2024-12-13	2.340	2.340	2.275	2.300	2.203	3,508,553
2024-12-12	2.420	2.420	2.390	2.400	2.299	3,100,048
2024-12-11	2.390	2.415	2.370	2.400	2.299	4,172,780
2024-12-10	2.360	2.390	2.320	2.370	2.270	5,005,843
2024-12-09	2.270	2.320	2.250	2.310	2.213	3,677,664
2024-12-06	2.280	2.300	2.260	2.270	2.174	3,447,440
2024-12-05	2.160	2.290	2.140	2.290	2.194	4,953,775
2024-12-04	2.100	2.110	2.075	2.110	2.021	2,689,857
2024-12-03	2.080	2.080	2.050	2.070	1.983	3,649,381
2024-12-02	2.080	2.110	2.030	2.060	1.973	2,711,680
2024-11-29	2.080	2.105	2.055	2.100	2.012	2,279,216
2024-11-28	2.080	2.110	2.070	2.090	2.002	1,908,573
2024-11-27	2.060	2.115	2.050	2.090	2.002	2,866,435
2024-11-26	2.030	2.065	2.005	2.040	1.954	4,414,048

← NewerPage 8 of 22 · 1,268 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.