Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.595	1.595	1.595	1.595	1.466	5
2024-08-30	1.590	1.590	1.590	1.590	1.461	0
2024-08-29	1.590	1.590	1.590	1.590	1.461	6,500
2024-08-28	1.640	1.660	1.640	1.645	1.512	83
2024-08-27	1.620	1.620	1.620	1.620	1.489	2
2024-08-26	1.600	1.600	1.600	1.600	1.470	0
2024-08-23	1.600	1.600	1.600	1.600	1.470	5,455
2024-08-22	1.560	1.560	1.560	1.560	1.433	0
2024-08-21	1.560	1.560	1.560	1.560	1.433	5,607
2024-08-20	1.580	1.580	1.580	1.580	1.452	507
2024-08-19	1.480	1.600	1.480	1.550	1.424	76,393
2024-08-16	1.480	1.480	1.480	1.480	1.360	0
2024-08-15	1.480	1.480	1.480	1.480	1.360	15
2024-08-14	1.480	1.480	1.480	1.480	1.360	0
2024-08-13	1.455	1.480	1.455	1.480	1.360	3,000
2024-08-12	1.470	1.470	1.455	1.455	1.337	431
2024-08-09	1.450	1.450	1.450	1.450	1.332	0
2024-08-08	1.450	1.450	1.450	1.450	1.332	0
2024-08-07	1.450	1.450	1.450	1.450	1.332	0
2024-08-06	1.450	1.450	1.450	1.450	1.332	2,000
2024-08-05	1.480	1.480	1.480	1.480	1.360	20
2024-08-02	1.500	1.500	1.500	1.500	1.378	2
2024-08-01	1.490	1.490	1.490	1.490	1.369	0
2024-07-31	1.490	1.490	1.490	1.490	1.369	0
2024-07-30	1.450	1.490	1.450	1.490	1.369	1,736
2024-07-29	1.485	1.485	1.485	1.485	1.364	340
2024-07-26	1.485	1.485	1.485	1.485	1.364	0
2024-07-25	1.485	1.485	1.485	1.485	1.364	1
2024-07-24	1.485	1.485	1.465	1.465	1.346	6
2024-07-23	1.485	1.485	1.485	1.485	1.364	557
2024-07-22	1.465	1.465	1.465	1.465	1.346	1
2024-07-19	1.485	1.485	1.485	1.485	1.364	0
2024-07-18	1.485	1.485	1.485	1.485	1.364	5
2024-07-17	1.485	1.485	1.465	1.465	1.346	3,503
2024-07-16	1.495	1.495	1.495	1.495	1.374	0
2024-07-15	1.495	1.495	1.495	1.495	1.374	0
2024-07-12	1.495	1.495	1.495	1.495	1.374	0
2024-07-11	1.495	1.495	1.495	1.495	1.374	1
2024-07-10	1.495	1.495	1.495	1.495	1.374	0
2024-07-09	1.495	1.495	1.495	1.495	1.374	335
2024-07-08	1.500	1.500	1.500	1.500	1.378	0
2024-07-05	1.500	1.500	1.500	1.500	1.378	0
2024-07-04	1.500	1.500	1.500	1.500	1.378	0
2024-07-03	1.500	1.500	1.500	1.500	1.378	0
2024-07-02	1.500	1.500	1.500	1.500	1.378	335
2024-07-01	1.510	1.510	1.510	1.510	1.387	0
2024-06-28	1.510	1.510	1.510	1.510	1.387	0
2024-06-27	1.510	1.510	1.510	1.510	1.387	0
2024-06-26	1.510	1.510	1.510	1.510	1.387	1,553
2024-06-25	1.440	1.440	1.440	1.440	1.323	0
2024-06-24	1.440	1.440	1.440	1.440	1.323	0
2024-06-21	1.400	1.440	1.400	1.440	1.323	2,225
2024-06-20	1.420	1.420	1.420	1.420	1.305	0
2024-06-19	1.420	1.420	1.420	1.420	1.305	280
2024-06-18	1.420	1.420	1.420	1.420	1.305	1,208
2024-06-17	1.410	1.420	1.410	1.415	1.300	3,830
2024-06-14	1.390	1.390	1.390	1.390	1.277	0
2024-06-13	1.390	1.390	1.390	1.390	1.277	0
2024-06-12	1.305	1.390	1.305	1.390	1.277	754
2024-06-11	1.440	1.440	1.300	1.300	1.195	9,400

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	0.1000 AUD
2024-11-18	0.1000 AUD
2023-11-01	0.1000 AUD
2022-10-28	0.1000 AUD
2021-10-22	0.1000 AUD
2020-11-11	0.1000 AUD
2019-10-10	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.