Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-12-13	1.360	1.360	1.360	1.360	1.250	0
2023-12-12	1.360	1.360	1.360	1.360	1.250	0
2023-12-11	1.360	1.360	1.360	1.360	1.250	380
2023-12-08	1.365	1.365	1.365	1.365	1.254	0
2023-12-07	1.365	1.365	1.365	1.365	1.254	0
2023-12-06	1.310	1.365	1.310	1.365	1.254	3,472
2023-12-05	1.285	1.285	1.285	1.285	1.181	0
2023-12-04	1.285	1.290	1.280	1.285	1.181	5,150
2023-12-01	1.250	1.250	1.250	1.250	1.149	0
2023-11-30	1.250	1.250	1.250	1.250	1.149	0
2023-11-29	1.250	1.250	1.250	1.250	1.149	0
2023-11-28	1.250	1.250	1.250	1.250	1.149	0
2023-11-27	1.250	1.250	1.250	1.250	1.149	0
2023-11-24	1.310	1.310	1.250	1.250	1.149	19,050
2023-11-23	1.300	1.300	1.300	1.300	1.195	27
2023-11-22	1.310	1.310	1.300	1.300	1.195	1,555
2023-11-21	1.355	1.355	1.320	1.320	1.213	6,725
2023-11-20	1.365	1.365	1.365	1.365	1.254	0
2023-11-17	1.365	1.365	1.365	1.365	1.254	0
2023-11-16	1.365	1.365	1.365	1.365	1.254	0
2023-11-15	1.365	1.365	1.365	1.365	1.254	1,500
2023-11-14	1.395	1.400	1.395	1.400	1.286	7,331
2023-11-13	1.290	1.355	1.290	1.355	1.245	5,236
2023-11-10	1.245	1.245	1.245	1.245	1.144	0
2023-11-09	1.245	1.245	1.245	1.245	1.144	0
2023-11-08	1.245	1.245	1.245	1.245	1.144	0
2023-11-07	1.200	1.245	1.200	1.245	1.144	1,389
2023-11-06	1.150	1.150	1.150	1.150	1.057	0
2023-11-03	1.150	1.150	1.150	1.150	1.057	3
2023-11-02	1.200	1.250	1.150	1.150	1.057	28,226
2023-11-01	1.300	1.300	1.150	1.150	1.057	4,001
2023-10-31	1.315	1.315	1.300	1.300	1.103	24,000
2023-10-30	1.300	1.300	1.300	1.300	1.103	0
2023-10-27	1.325	1.325	1.300	1.300	1.103	14,487
2023-10-26	1.305	1.305	1.305	1.305	1.107	0
2023-10-25	1.355	1.355	1.305	1.305	1.107	9,950
2023-10-24	1.300	1.300	1.300	1.300	1.103	0
2023-10-23	1.300	1.300	1.300	1.300	1.103	0
2023-10-20	1.290	1.300	1.290	1.300	1.103	4,500
2023-10-19	1.280	1.280	1.275	1.275	1.081	5,000
2023-10-18	1.360	1.360	1.360	1.360	1.154	0
2023-10-17	1.360	1.360	1.360	1.360	1.154	0
2023-10-16	1.360	1.360	1.360	1.360	1.154	0
2023-10-13	1.360	1.360	1.360	1.360	1.154	0
2023-10-12	1.360	1.360	1.360	1.360	1.154	0
2023-10-11	1.360	1.360	1.360	1.360	1.154	6,703
2023-10-10	1.350	1.350	1.250	1.300	1.103	198
2023-10-09	1.345	1.345	1.345	1.345	1.141	0
2023-10-06	1.345	1.345	1.345	1.345	1.141	0
2023-10-05	1.300	1.345	1.295	1.345	1.141	2,753
2023-10-04	1.300	1.300	1.250	1.250	1.060	1,003
2023-10-03	1.300	1.300	1.300	1.300	1.103	452
2023-10-02	1.300	1.300	1.300	1.300	1.103	455
2023-09-29	1.300	1.300	1.300	1.300	1.103	0
2023-09-28	1.300	1.300	1.300	1.300	1.103	0
2023-09-27	1.305	1.305	1.300	1.300	1.103	342
2023-09-26	1.300	1.300	1.300	1.300	1.103	0
2023-09-25	1.300	1.300	1.300	1.300	1.103	0

← NewerPage 13 of 22 · 1,265 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.