Ramelius Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.660 | 3.710 | 3.590 | 3.660 | 3.660 | 9,382,387 |
| 2026-10-15 | 3.530 | 3.600 | 3.510 | 3.550 | 3.550 | 11,082,136 |
| 2026-10-14 | 3.690 | 3.700 | 3.570 | 3.630 | 3.630 | 5,470,837 |
| 2026-10-13 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 6,613,971 |
| 2026-10-12 | 3.820 | 3.870 | 3.730 | 3.770 | 3.770 | 6,744,424 |
| 2026-10-09 | 3.720 | 3.780 | 3.650 | 3.780 | 3.780 | 7,031,593 |
| 2026-10-08 | 3.720 | 3.750 | 3.670 | 3.710 | 3.710 | 7,562,700 |
| 2026-10-07 | 3.770 | 3.850 | 3.740 | 3.740 | 3.740 | 8,037,465 |
| 2026-10-06 | 3.810 | 3.820 | 3.730 | 3.730 | 3.730 | 9,582,694 |
| 2026-10-05 | 3.890 | 3.920 | 3.795 | 3.810 | 3.810 | 3,705,167 |
| 2026-10-02 | 3.780 | 3.900 | 3.780 | 3.880 | 3.880 | 5,177,480 |
| 2026-10-01 | 3.840 | 3.950 | 3.840 | 3.840 | 3.840 | 11,011,480 |
| 2026-09-30 | 3.900 | 4.020 | 3.890 | 3.920 | 3.920 | 10,557,479 |
| 2026-09-29 | 3.720 | 3.890 | 3.700 | 3.860 | 3.860 | 8,462,144 |
| 2026-09-28 | 3.870 | 3.900 | 3.710 | 3.730 | 3.730 | 7,039,020 |
| 2026-09-25 | 3.890 | 3.900 | 3.840 | 3.870 | 3.870 | 8,842,339 |
| 2026-09-24 | 3.920 | 3.990 | 3.905 | 3.940 | 3.940 | 8,742,946 |
| 2026-09-23 | 4.040 | 4.070 | 3.970 | 4.010 | 4.010 | 14,163,568 |
| 2026-09-22 | 3.900 | 4.040 | 3.890 | 3.980 | 3.980 | 15,191,218 |
| 2026-09-21 | 3.580 | 3.860 | 3.580 | 3.800 | 3.800 | 10,364,757 |
| 2026-09-18 | 3.550 | 3.620 | 3.500 | 3.580 | 3.580 | 29,489,588 |
| 2026-09-17 | 3.450 | 3.540 | 3.450 | 3.470 | 3.470 | 8,973,807 |
| 2026-09-16 | 3.590 | 3.620 | 3.505 | 3.620 | 3.620 | 10,885,812 |
| 2026-09-15 | 3.750 | 3.760 | 3.590 | 3.600 | 3.600 | 11,029,709 |
| 2026-09-14 | 3.790 | 3.830 | 3.730 | 3.780 | 3.750 | 8,342,826 |
| 2026-09-11 | 3.750 | 3.750 | 3.660 | 3.740 | 3.710 | 8,667,942 |
| 2026-09-10 | 3.820 | 3.860 | 3.800 | 3.860 | 3.829 | 5,133,464 |
| 2026-09-09 | 3.900 | 3.915 | 3.840 | 3.870 | 3.839 | 6,821,198 |
| 2026-09-08 | 3.900 | 4.000 | 3.870 | 3.940 | 3.909 | 14,221,756 |
| 2026-09-07 | 3.920 | 3.940 | 3.880 | 3.920 | 3.889 | 5,827,947 |
| 2026-09-04 | 4.010 | 4.065 | 3.930 | 3.960 | 3.929 | 13,930,740 |
| 2026-09-03 | 3.880 | 3.930 | 3.840 | 3.920 | 3.889 | 7,792,816 |
| 2026-09-02 | 3.770 | 3.800 | 3.725 | 3.780 | 3.750 | 10,580,240 |
| 2026-09-01 | 3.860 | 3.920 | 3.815 | 3.900 | 3.869 | 7,829,125 |
| 2026-08-31 | 3.810 | 3.910 | 3.800 | 3.830 | 3.800 | 12,881,140 |
| 2026-08-28 | 3.940 | 3.995 | 3.910 | 3.960 | 3.929 | 4,930,558 |
| 2026-08-27 | 3.960 | 3.970 | 3.900 | 3.910 | 3.879 | 8,160,065 |
| 2026-08-26 | 4.000 | 4.110 | 4.000 | 4.040 | 4.008 | 7,856,509 |
| 2026-08-25 | 3.990 | 4.060 | 3.930 | 3.970 | 3.939 | 10,606,970 |
| 2026-08-24 | 3.920 | 4.065 | 3.920 | 4.010 | 3.978 | 11,066,430 |
| 2026-08-21 | 3.970 | 4.000 | 3.850 | 3.980 | 3.948 | 10,682,520 |
| 2026-08-20 | 3.780 | 4.010 | 3.780 | 3.920 | 3.889 | 15,637,555 |
| 2026-08-19 | 3.510 | 3.625 | 3.490 | 3.580 | 3.552 | 3,930,007 |
| 2026-08-18 | 3.690 | 3.700 | 3.590 | 3.600 | 3.571 | 5,105,661 |
| 2026-08-17 | 3.620 | 3.690 | 3.600 | 3.670 | 3.641 | 5,665,425 |
| 2026-08-14 | 3.590 | 3.610 | 3.530 | 3.580 | 3.552 | 5,400,120 |
| 2026-08-13 | 3.670 | 3.730 | 3.640 | 3.650 | 3.621 | 6,038,481 |
| 2026-08-12 | 3.660 | 3.740 | 3.640 | 3.700 | 3.671 | 8,126,891 |
| 2026-08-11 | 3.730 | 3.790 | 3.660 | 3.670 | 3.641 | 7,261,940 |
| 2026-08-10 | 3.710 | 3.770 | 3.580 | 3.700 | 3.671 | 9,161,785 |
| 2026-08-07 | 3.470 | 3.640 | 3.470 | 3.620 | 3.591 | 8,667,609 |
| 2026-08-06 | 3.500 | 3.545 | 3.440 | 3.480 | 3.452 | 10,486,241 |
| 2026-08-05 | 3.190 | 3.400 | 3.170 | 3.360 | 3.333 | 12,215,030 |
| 2026-08-04 | 3.140 | 3.185 | 3.100 | 3.140 | 3.115 | 7,379,847 |
| 2026-08-03 | 3.050 | 3.145 | 3.030 | 3.100 | 3.075 | 6,347,547 |
| 2026-07-31 | 3.160 | 3.180 | 3.050 | 3.050 | 3.026 | 9,017,564 |
| 2026-07-30 | 3.260 | 3.260 | 3.020 | 3.070 | 3.046 | 6,930,695 |
| 2026-07-29 | 3.160 | 3.200 | 3.080 | 3.180 | 3.155 | 4,730,759 |
| 2026-07-28 | 3.080 | 3.110 | 3.040 | 3.080 | 3.056 | 4,782,994 |
| 2026-07-27 | 3.120 | 3.190 | 3.100 | 3.110 | 3.085 | 4,922,525 |
Page 1 of 3 · 129 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.