Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.175	1.175	1.175	1.175	0.997	0
2023-06-27	1.220	1.220	1.175	1.175	0.997	446
2023-06-26	1.180	1.180	1.180	1.180	1.001	1,001
2023-06-23	1.215	1.215	1.215	1.215	1.031	1
2023-06-22	1.250	1.250	1.250	1.250	1.060	0
2023-06-21	1.210	1.250	1.210	1.250	1.060	6,000
2023-06-20	1.250	1.250	1.250	1.250	1.060	0
2023-06-19	1.250	1.250	1.250	1.250	1.060	1,228
2023-06-16	1.250	1.250	1.250	1.250	1.060	0
2023-06-15	1.260	1.260	1.250	1.250	1.060	9,715
2023-06-14	1.285	1.285	1.285	1.285	1.090	0
2023-06-13	1.305	1.305	1.285	1.285	1.090	1,559
2023-06-09	1.270	1.270	1.270	1.270	1.077	0
2023-06-08	1.270	1.270	1.270	1.270	1.077	0
2023-06-07	1.250	1.285	1.250	1.270	1.077	12,835
2023-06-06	1.180	1.180	1.180	1.180	1.001	0
2023-06-05	1.180	1.180	1.180	1.180	1.001	0
2023-06-02	1.180	1.180	1.180	1.180	1.001	0
2023-06-01	1.180	1.180	1.180	1.180	1.001	0
2023-05-31	1.180	1.180	1.180	1.180	1.001	0
2023-05-30	1.180	1.180	1.180	1.180	1.001	0
2023-05-29	1.180	1.180	1.180	1.180	1.001	0
2023-05-26	1.185	1.185	1.170	1.180	1.001	242,740
2023-05-25	1.185	1.185	1.160	1.180	1.001	100,000
2023-05-24	1.180	1.180	1.180	1.180	1.001	0
2023-05-23	1.200	1.200	1.113	1.180	1.001	211,900
2023-05-22	1.180	1.180	1.175	1.175	0.997	5,000
2023-05-19	1.180	1.180	1.180	1.180	1.001	230
2023-05-18	1.170	1.185	1.168	1.170	0.992	220,502
2023-05-17	1.160	1.160	1.160	1.160	0.984	0
2023-05-16	1.225	1.225	1.160	1.160	0.984	200,000
2023-05-15	1.215	1.215	1.165	1.200	1.018	183,480
2023-05-12	1.245	1.245	1.210	1.210	1.026	34,548
2023-05-11	1.280	1.280	1.210	1.210	1.026	68,874
2023-05-10	1.375	1.375	1.275	1.280	1.086	52,889
2023-05-09	1.375	1.375	1.375	1.375	1.166	0
2023-05-08	1.375	1.375	1.375	1.375	1.166	1,000
2023-05-05	1.375	1.375	1.375	1.375	1.166	0
2023-05-04	1.375	1.375	1.375	1.375	1.166	0
2023-05-03	1.375	1.375	1.375	1.375	1.166	0
2023-05-02	1.375	1.375	1.375	1.375	1.166	0
2023-05-01	1.375	1.375	1.375	1.375	1.166	3,242
2023-04-28	1.350	1.350	1.350	1.350	1.145	0
2023-04-27	1.350	1.350	1.350	1.350	1.145	0
2023-04-26	1.365	1.365	1.350	1.350	1.145	5,000
2023-04-24	1.330	1.330	1.330	1.330	1.128	0
2023-04-21	1.330	1.330	1.330	1.330	1.128	0
2023-04-20	1.330	1.330	1.330	1.330	1.128	0
2023-04-19	1.330	1.330	1.330	1.330	1.128	0
2023-04-18	1.330	1.330	1.330	1.330	1.128	0
2023-04-17	1.330	1.330	1.330	1.330	1.128	0
2023-04-14	1.330	1.330	1.330	1.330	1.128	0
2023-04-13	1.330	1.330	1.330	1.330	1.128	0
2023-04-12	1.330	1.330	1.330	1.330	1.128	1,479
2023-04-11	1.330	1.330	1.330	1.330	1.128	61
2023-04-06	1.330	1.330	1.330	1.330	1.128	1,939
2023-04-05	1.350	1.400	1.350	1.400	1.187	6,000
2023-04-04	1.390	1.390	1.390	1.390	1.179	0
2023-04-03	1.390	1.390	1.390	1.390	1.179	294
2023-03-31	1.300	1.300	1.300	1.300	1.103	5,024

← NewerPage 15 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.