Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.260	1.260	1.260	1.260	1.069	2,380
2023-03-29	1.390	1.390	1.285	1.285	1.090	9,833
2023-03-28	1.390	1.390	1.390	1.390	1.179	0
2023-03-27	1.390	1.390	1.390	1.390	1.179	2
2023-03-24	1.390	1.390	1.390	1.390	1.179	826
2023-03-23	1.390	1.390	1.390	1.390	1.179	1
2023-03-22	1.390	1.390	1.390	1.390	1.179	467
2023-03-21	1.370	1.370	1.370	1.370	1.162	3,500
2023-03-20	1.300	1.300	1.300	1.300	1.103	0
2023-03-17	1.300	1.300	1.300	1.300	1.103	0
2023-03-16	1.300	1.300	1.300	1.300	1.103	4,065
2023-03-15	1.300	1.300	1.300	1.300	1.103	2,500
2023-03-14	1.300	1.300	1.300	1.300	1.103	6,440
2023-03-13	1.320	1.320	1.300	1.300	1.103	13,415
2023-03-10	1.300	1.300	1.300	1.300	1.103	1,210
2023-03-09	1.390	1.390	1.390	1.390	1.179	0
2023-03-08	1.390	1.390	1.390	1.390	1.179	0
2023-03-07	1.350	1.390	1.350	1.390	1.179	13,653
2023-03-06	1.350	1.350	1.350	1.350	1.145	0
2023-03-03	1.350	1.350	1.350	1.350	1.145	399
2023-03-02	1.363	1.375	1.350	1.350	1.145	963
2023-03-01	1.350	1.375	1.350	1.375	1.166	1,849
2023-02-28	1.350	1.350	1.350	1.350	1.145	3,560
2023-02-27	1.360	1.360	1.360	1.360	1.154	2,085
2023-02-24	1.360	1.360	1.360	1.360	1.154	0
2023-02-23	1.360	1.360	1.360	1.360	1.154	0
2023-02-22	1.360	1.365	1.360	1.360	1.154	4,501
2023-02-21	1.370	1.370	1.370	1.370	1.162	1,100
2023-02-20	1.420	1.420	1.420	1.420	1.204	4
2023-02-17	1.413	1.413	1.413	1.413	1.198	0
2023-02-16	1.413	1.413	1.413	1.413	1.198	0
2023-02-15	1.413	1.413	1.413	1.413	1.198	0
2023-02-14	1.413	1.413	1.413	1.413	1.198	0
2023-02-13	1.413	1.413	1.413	1.413	1.198	4
2023-02-10	1.400	1.400	1.400	1.400	1.187	924
2023-02-09	1.400	1.400	1.400	1.400	1.187	0
2023-02-08	1.400	1.400	1.400	1.400	1.187	4
2023-02-07	1.360	1.360	1.360	1.360	1.154	0
2023-02-06	1.370	1.370	1.360	1.360	1.154	5,177
2023-02-03	1.400	1.400	1.365	1.365	1.158	4,139
2023-02-02	1.400	1.400	1.400	1.400	1.187	555
2023-02-01	1.400	1.400	1.400	1.400	1.187	2,000
2023-01-31	1.430	1.430	1.430	1.430	1.213	0
2023-01-30	1.430	1.430	1.430	1.430	1.213	0
2023-01-27	1.400	1.430	1.390	1.430	1.213	5,882
2023-01-25	1.415	1.430	1.415	1.430	1.213	210
2023-01-24	1.430	1.430	1.430	1.430	1.213	0
2023-01-23	1.430	1.430	1.430	1.430	1.213	18
2023-01-20	1.380	1.400	1.380	1.400	1.187	5,439
2023-01-19	1.430	1.430	1.365	1.365	1.158	4,571
2023-01-18	1.450	1.450	1.450	1.450	1.230	0
2023-01-17	1.450	1.450	1.450	1.450	1.230	0
2023-01-16	1.440	1.450	1.440	1.450	1.230	27,500
2023-01-13	1.420	1.430	1.420	1.430	1.213	3,351
2023-01-12	1.420	1.420	1.420	1.420	1.204	0
2023-01-11	1.430	1.430	1.420	1.420	1.204	1,123
2023-01-10	1.430	1.430	1.370	1.370	1.162	17,531
2023-01-09	1.435	1.435	1.410	1.410	1.196	833
2023-01-06	1.400	1.400	1.400	1.400	1.187	2,000
2023-01-05	1.360	1.360	1.360	1.360	1.154	0

← NewerPage 16 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.