Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.365	1.365	1.365	1.365	1.158	72
2023-09-19	1.370	1.370	1.370	1.370	1.162	0
2023-09-18	1.370	1.370	1.370	1.370	1.162	0
2023-09-15	1.370	1.370	1.370	1.370	1.162	0
2023-09-14	1.370	1.370	1.370	1.370	1.162	0
2023-09-13	1.370	1.370	1.370	1.370	1.162	0
2023-09-12	1.370	1.370	1.350	1.370	1.162	7,008
2023-09-11	1.380	1.380	1.380	1.380	1.170	0
2023-09-08	1.375	1.380	1.375	1.380	1.170	58
2023-09-07	1.380	1.380	1.380	1.380	1.170	0
2023-09-06	1.380	1.380	1.380	1.380	1.170	0
2023-09-05	1.380	1.380	1.380	1.380	1.170	1,912
2023-09-04	1.375	1.385	1.375	1.380	1.170	3,151
2023-09-01	1.395	1.395	1.395	1.395	1.183	0
2023-08-31	1.395	1.395	1.395	1.395	1.183	0
2023-08-30	1.395	1.395	1.395	1.395	1.183	0
2023-08-29	1.395	1.395	1.395	1.395	1.183	0
2023-08-28	1.395	1.395	1.395	1.395	1.183	0
2023-08-25	1.380	1.405	1.380	1.395	1.183	541
2023-08-24	1.305	1.305	1.305	1.305	1.107	0
2023-08-23	1.380	1.380	1.305	1.305	1.107	1,064
2023-08-22	1.300	1.300	1.300	1.300	1.103	0
2023-08-21	1.300	1.300	1.300	1.300	1.103	0
2023-08-18	1.300	1.300	1.300	1.300	1.103	0
2023-08-17	1.300	1.300	1.300	1.300	1.103	0
2023-08-16	1.300	1.300	1.300	1.300	1.103	0
2023-08-15	1.300	1.300	1.300	1.300	1.103	2,860
2023-08-14	1.300	1.300	1.295	1.300	1.103	1,519
2023-08-11	1.300	1.300	1.300	1.300	1.103	0
2023-08-10	1.250	1.300	1.245	1.300	1.103	4,917
2023-08-09	1.250	1.250	1.250	1.250	1.060	5,780
2023-08-08	1.230	1.230	1.230	1.230	1.043	0
2023-08-07	1.230	1.230	1.230	1.230	1.043	2,657
2023-08-04	1.200	1.250	1.200	1.250	1.060	6,006
2023-08-03	1.215	1.215	1.215	1.215	1.031	1
2023-08-02	1.220	1.220	1.220	1.220	1.035	0
2023-08-01	1.220	1.220	1.220	1.220	1.035	0
2023-07-31	1.220	1.220	1.220	1.220	1.035	0
2023-07-28	1.225	1.225	1.220	1.220	1.035	1,613
2023-07-27	1.220	1.220	1.220	1.220	1.035	0
2023-07-26	1.290	1.355	1.220	1.220	1.035	2,985
2023-07-25	1.275	1.290	1.275	1.290	1.094	4,010
2023-07-24	1.230	1.230	1.230	1.230	1.043	0
2023-07-21	1.230	1.230	1.230	1.230	1.043	0
2023-07-20	1.230	1.230	1.230	1.230	1.043	124
2023-07-19	1.230	1.230	1.230	1.230	1.043	0
2023-07-18	1.250	1.250	1.230	1.230	1.043	9,041
2023-07-17	1.230	1.240	1.230	1.230	1.043	7,602
2023-07-14	1.230	1.230	1.230	1.230	1.043	0
2023-07-13	1.230	1.230	1.230	1.230	1.043	0
2023-07-12	1.230	1.230	1.230	1.230	1.043	0
2023-07-11	1.230	1.230	1.230	1.230	1.043	0
2023-07-10	1.230	1.230	1.230	1.230	1.043	4,150
2023-07-07	1.220	1.220	1.220	1.220	1.035	0
2023-07-06	1.220	1.220	1.220	1.220	1.035	35
2023-07-05	1.180	1.180	1.180	1.180	1.001	0
2023-07-04	1.180	1.180	1.180	1.180	1.001	0
2023-07-03	1.245	1.245	1.175	1.180	1.001	324
2023-06-30	1.210	1.210	1.210	1.210	1.026	1,212
2023-06-29	1.175	1.175	1.175	1.175	0.997	0

← NewerPage 14 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.