Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.345	1.350	1.345	1.350	1.240	1,588
2024-03-11	1.310	1.310	1.310	1.310	1.204	5,121
2024-03-08	1.250	1.250	1.250	1.250	1.149	0
2024-03-07	1.250	1.250	1.250	1.250	1.149	0
2024-03-06	1.250	1.250	1.250	1.250	1.149	0
2024-03-05	1.250	1.250	1.250	1.250	1.149	0
2024-03-04	1.255	1.255	1.250	1.250	1.149	350
2024-03-01	1.250	1.250	1.250	1.250	1.149	0
2024-02-29	1.250	1.250	1.250	1.250	1.149	0
2024-02-28	1.250	1.250	1.250	1.250	1.149	0
2024-02-27	1.250	1.250	1.250	1.250	1.149	4
2024-02-26	1.205	1.205	1.205	1.205	1.107	0
2024-02-23	1.205	1.205	1.205	1.205	1.107	0
2024-02-22	1.270	1.300	1.205	1.205	1.107	3,089
2024-02-21	1.275	1.275	1.275	1.275	1.172	0
2024-02-20	1.275	1.275	1.275	1.275	1.172	0
2024-02-19	1.325	1.325	1.270	1.275	1.172	3,002
2024-02-16	1.275	1.320	1.275	1.320	1.213	1,649
2024-02-15	1.275	1.275	1.275	1.275	1.172	0
2024-02-14	1.275	1.275	1.275	1.275	1.172	0
2024-02-13	1.275	1.275	1.275	1.275	1.172	0
2024-02-12	1.275	1.275	1.275	1.275	1.172	65
2024-02-09	1.275	1.275	1.275	1.275	1.172	176
2024-02-08	1.345	1.345	1.280	1.305	1.199	5,246
2024-02-07	1.350	1.350	1.350	1.350	1.240	0
2024-02-06	1.350	1.350	1.350	1.350	1.240	0
2024-02-05	1.350	1.350	1.350	1.350	1.240	0
2024-02-02	1.350	1.350	1.350	1.350	1.240	0
2024-02-01	1.350	1.350	1.350	1.350	1.240	0
2024-01-31	1.350	1.350	1.350	1.350	1.240	0
2024-01-30	1.370	1.375	1.350	1.350	1.240	143
2024-01-29	1.375	1.375	1.375	1.375	1.263	0
2024-01-25	1.375	1.375	1.375	1.375	1.263	0
2024-01-24	1.375	1.375	1.375	1.375	1.263	4,429
2024-01-23	1.370	1.370	1.370	1.370	1.259	0
2024-01-22	1.370	1.370	1.370	1.370	1.259	1,429
2024-01-19	1.370	1.370	1.370	1.370	1.259	4,255
2024-01-18	1.370	1.370	1.370	1.370	1.259	1,824
2024-01-17	1.375	1.375	1.370	1.370	1.259	3,946
2024-01-16	1.370	1.370	1.370	1.370	1.259	0
2024-01-15	1.370	1.370	1.370	1.370	1.259	0
2024-01-12	1.370	1.370	1.370	1.370	1.259	0
2024-01-11	1.370	1.370	1.370	1.370	1.259	0
2024-01-10	1.370	1.370	1.370	1.370	1.259	0
2024-01-09	1.370	1.370	1.370	1.370	1.259	0
2024-01-08	1.370	1.370	1.370	1.370	1.259	0
2024-01-05	1.370	1.370	1.370	1.370	1.259	0
2024-01-04	1.370	1.370	1.370	1.370	1.259	0
2024-01-03	1.370	1.370	1.370	1.370	1.259	0
2024-01-02	1.370	1.370	1.370	1.370	1.259	15,899
2023-12-29	1.370	1.370	1.370	1.370	1.259	341
2023-12-28	1.370	1.370	1.370	1.370	1.259	3,154
2023-12-27	1.360	1.360	1.360	1.360	1.250	0
2023-12-22	1.360	1.360	1.360	1.360	1.250	359
2023-12-21	1.340	1.365	1.315	1.315	1.208	5,640
2023-12-20	1.315	1.315	1.315	1.315	1.208	2,000
2023-12-19	1.315	1.315	1.315	1.315	1.208	0
2023-12-18	1.315	1.315	1.315	1.315	1.208	0
2023-12-15	1.315	1.315	1.315	1.315	1.208	879
2023-12-14	1.335	1.370	1.335	1.370	1.259	7,007

← NewerPage 12 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.