Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.480	1.480	1.480	1.480	1.360	0
2024-06-06	1.480	1.480	1.480	1.480	1.360	0
2024-06-05	1.480	1.480	1.480	1.480	1.360	0
2024-06-04	1.480	1.480	1.480	1.480	1.360	1
2024-06-03	1.500	1.500	1.500	1.500	1.378	953
2024-05-31	1.500	1.600	1.500	1.600	1.470	2,000
2024-05-30	1.475	1.475	1.475	1.475	1.355	0
2024-05-29	1.475	1.475	1.475	1.475	1.355	0
2024-05-28	1.475	1.475	1.475	1.475	1.355	0
2024-05-27	1.475	1.475	1.475	1.475	1.355	0
2024-05-24	1.480	1.480	1.475	1.475	1.355	3,189
2024-05-23	1.500	1.500	1.500	1.500	1.378	1,794
2024-05-22	1.580	1.580	1.500	1.500	1.378	15,175
2024-05-21	1.560	1.560	1.560	1.560	1.433	0
2024-05-20	1.590	1.590	1.560	1.560	1.433	4,631
2024-05-17	1.580	1.580	1.580	1.580	1.452	501
2024-05-16	1.570	1.590	1.570	1.590	1.461	10,145
2024-05-15	1.570	1.570	1.570	1.570	1.443	2,561
2024-05-14	1.570	1.570	1.570	1.570	1.443	2,955
2024-05-13	1.570	1.590	1.570	1.590	1.461	28
2024-05-10	1.570	1.570	1.570	1.570	1.443	555
2024-05-09	1.570	1.570	1.570	1.570	1.443	0
2024-05-08	1.590	1.590	1.570	1.570	1.443	14
2024-05-07	1.570	1.590	1.570	1.590	1.461	647
2024-05-06	1.570	1.570	1.570	1.570	1.443	1,293
2024-05-03	1.570	1.570	1.570	1.570	1.443	0
2024-05-02	1.580	1.580	1.570	1.570	1.443	2
2024-05-01	1.575	1.575	1.570	1.570	1.443	1,000
2024-04-30	1.590	1.590	1.590	1.590	1.461	0
2024-04-29	1.560	1.590	1.560	1.590	1.461	3,763
2024-04-26	1.580	1.580	1.570	1.570	1.443	2,524
2024-04-24	1.570	1.590	1.570	1.590	1.461	9,194
2024-04-23	1.560	1.560	1.560	1.560	1.433	7,166
2024-04-22	1.570	1.570	1.560	1.570	1.443	5,301
2024-04-19	1.560	1.570	1.560	1.570	1.443	2,290
2024-04-18	1.570	1.570	1.560	1.560	1.433	4,395
2024-04-17	1.570	1.570	1.570	1.570	1.443	0
2024-04-16	1.560	1.570	1.560	1.570	1.443	31,833
2024-04-15	1.565	1.565	1.555	1.555	1.429	642
2024-04-12	1.570	1.570	1.570	1.570	1.443	3,929
2024-04-11	1.570	1.570	1.555	1.555	1.429	4,750
2024-04-10	1.550	1.570	1.550	1.570	1.443	4,973
2024-04-09	1.570	1.570	1.550	1.570	1.443	14,966
2024-04-08	1.500	1.550	1.460	1.550	1.424	7,992
2024-04-05	1.475	1.475	1.450	1.450	1.332	1,018
2024-04-04	1.450	1.475	1.450	1.475	1.355	4,969
2024-04-03	1.400	1.400	1.400	1.400	1.286	0
2024-04-02	1.370	1.500	1.370	1.400	1.286	22,648
2024-03-28	1.370	1.370	1.370	1.370	1.259	1,932
2024-03-27	1.370	1.370	1.370	1.370	1.259	0
2024-03-26	1.370	1.370	1.370	1.370	1.259	1,303
2024-03-25	1.310	1.310	1.310	1.310	1.204	0
2024-03-22	1.310	1.310	1.310	1.310	1.204	90
2024-03-21	1.370	1.370	1.360	1.360	1.250	3,101
2024-03-20	1.370	1.370	1.370	1.370	1.259	72
2024-03-19	1.370	1.370	1.370	1.370	1.259	0
2024-03-18	1.365	1.370	1.365	1.370	1.259	21
2024-03-15	1.370	1.370	1.370	1.370	1.259	0
2024-03-14	1.370	1.370	1.370	1.370	1.259	1,500
2024-03-13	1.345	1.360	1.345	1.360	1.250	1,501

← NewerPage 11 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.