Ramelius Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.140	2.150	2.040	2.070	1.983	7,256,237
2024-11-22	2.090	2.130	2.080	2.100	2.012	4,204,880
2024-11-21	2.050	2.090	2.020	2.080	1.992	5,158,699
2024-11-20	2.080	2.100	2.020	2.040	1.954	3,420,509
2024-11-19	2.050	2.080	2.025	2.060	1.973	5,005,421
2024-11-18	1.970	2.050	1.965	1.990	1.906	5,150,752
2024-11-15	2.010	2.020	1.960	1.980	1.897	3,211,101
2024-11-14	2.010	2.010	1.930	1.950	1.868	3,413,919
2024-11-13	2.030	2.045	2.010	2.030	1.945	3,708,462
2024-11-12	2.010	2.065	1.960	2.030	1.945	5,575,230
2024-11-11	2.170	2.190	2.120	2.130	2.040	4,343,221
2024-11-08	2.190	2.200	2.135	2.160	2.069	3,202,155
2024-11-07	2.160	2.160	2.090	2.120	2.031	6,388,433
2024-11-06	2.350	2.350	2.235	2.250	2.155	2,423,963
2024-11-05	2.330	2.350	2.310	2.320	2.222	2,236,404
2024-11-04	2.360	2.370	2.330	2.360	2.261	3,023,336
2024-11-01	2.360	2.360	2.290	2.330	2.232	2,832,553
2024-10-31	2.330	2.390	2.310	2.390	2.289	4,411,037
2024-10-30	2.360	2.375	2.320	2.340	2.242	4,385,347
2024-10-29	2.290	2.340	2.230	2.320	2.222	8,324,671
2024-10-28	2.410	2.410	2.310	2.330	2.232	3,053,554
2024-10-25	2.350	2.440	2.340	2.420	2.318	4,351,050
2024-10-24	2.380	2.445	2.360	2.410	2.309	3,789,241
2024-10-23	2.490	2.510	2.430	2.450	2.347	3,071,600
2024-10-22	2.460	2.510	2.450	2.470	2.366	4,260,657
2024-10-21	2.450	2.490	2.430	2.480	2.376	3,596,243
2024-10-18	2.410	2.420	2.340	2.400	2.299	4,328,647
2024-10-17	2.350	2.410	2.340	2.410	2.309	5,081,221
2024-10-16	2.280	2.340	2.280	2.330	2.232	3,951,218
2024-10-15	2.250	2.280	2.245	2.280	2.184	3,234,360
2024-10-14	2.220	2.240	2.190	2.240	2.146	1,740,904
2024-10-11	2.190	2.220	2.180	2.200	2.107	2,493,435
2024-10-10	2.150	2.175	2.150	2.170	2.079	1,556,493
2024-10-09	2.130	2.190	2.120	2.150	2.060	3,591,890
2024-10-08	2.090	2.160	2.090	2.130	2.040	2,376,610
2024-10-07	2.130	2.150	2.090	2.100	2.012	1,399,482
2024-10-04	2.090	2.150	2.070	2.140	2.050	2,585,255
2024-10-03	2.160	2.180	2.100	2.100	2.012	2,194,031
2024-10-02	2.200	2.220	2.150	2.150	2.060	2,808,260
2024-10-01	2.170	2.180	2.125	2.180	2.088	3,089,169
2024-09-30	2.220	2.230	2.180	2.200	2.107	3,904,732
2024-09-27	2.270	2.290	2.220	2.270	2.174	3,493,915
2024-09-26	2.270	2.300	2.240	2.300	2.203	8,403,688
2024-09-25	2.300	2.310	2.190	2.230	2.136	9,229,938
2024-09-24	2.190	2.220	2.160	2.210	2.117	5,595,766
2024-09-23	2.210	2.250	2.190	2.200	2.107	3,293,395
2024-09-20	2.190	2.220	2.160	2.180	2.088	7,618,774
2024-09-19	2.180	2.200	2.150	2.190	2.098	3,039,574
2024-09-18	2.150	2.200	2.145	2.170	2.079	2,756,413
2024-09-17	2.200	2.240	2.150	2.170	2.079	3,842,102
2024-09-16	2.280	2.285	2.150	2.180	2.088	5,050,230
2024-09-13	2.240	2.300	2.180	2.280	2.184	10,855,303
2024-09-12	2.140	2.160	2.110	2.140	2.002	4,672,139
2024-09-11	2.140	2.150	2.080	2.110	1.974	6,152,247
2024-09-10	2.160	2.170	2.100	2.110	1.974	3,373,265
2024-09-09	2.160	2.165	2.130	2.150	2.011	3,358,428
2024-09-06	2.170	2.195	2.140	2.190	2.049	3,421,394
2024-09-05	2.090	2.170	2.080	2.170	2.030	6,351,367
2024-09-04	2.110	2.120	2.055	2.060	1.927	3,637,751
2024-09-03	2.160	2.175	2.130	2.170	2.030	3,035,957

← NewerPage 9 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.