Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.360	1.360	1.360	1.360	1.154	0
2023-01-03	1.360	1.360	1.360	1.360	1.154	0
2022-12-30	1.370	1.370	1.360	1.360	1.154	8,500
2022-12-29	1.375	1.375	1.360	1.360	1.154	9,124
2022-12-28	1.400	1.400	1.400	1.400	1.187	0
2022-12-23	1.400	1.400	1.400	1.400	1.187	0
2022-12-22	1.400	1.400	1.400	1.400	1.187	1,390
2022-12-21	1.400	1.400	1.400	1.400	1.187	0
2022-12-20	1.420	1.425	1.400	1.400	1.187	5,066
2022-12-19	1.360	1.360	1.360	1.360	1.154	0
2022-12-16	1.360	1.360	1.360	1.360	1.154	0
2022-12-15	1.360	1.360	1.360	1.360	1.154	0
2022-12-14	1.400	1.400	1.360	1.360	1.154	5,328
2022-12-13	1.400	1.400	1.400	1.400	1.187	19
2022-12-12	1.410	1.410	1.400	1.400	1.187	5,289
2022-12-09	1.400	1.400	1.400	1.400	1.187	3,099
2022-12-08	1.400	1.400	1.400	1.400	1.187	6,500
2022-12-07	1.365	1.365	1.360	1.360	1.154	333
2022-12-06	1.415	1.415	1.415	1.415	1.200	441
2022-12-05	1.350	1.350	1.350	1.350	1.145	0
2022-12-02	1.350	1.350	1.350	1.350	1.145	0
2022-12-01	1.355	1.355	1.350	1.350	1.145	13,000
2022-11-30	1.410	1.410	1.410	1.410	1.196	753
2022-11-29	1.350	1.350	1.350	1.350	1.145	0
2022-11-28	1.350	1.350	1.350	1.350	1.145	5,000
2022-11-25	1.350	1.350	1.350	1.350	1.145	0
2022-11-24	1.350	1.350	1.350	1.350	1.145	0
2022-11-23	1.350	1.350	1.350	1.350	1.145	0
2022-11-22	1.425	1.425	1.300	1.350	1.145	42,000
2022-11-21	1.420	1.420	1.420	1.420	1.204	0
2022-11-18	1.420	1.420	1.420	1.420	1.204	2,000
2022-11-17	1.430	1.430	1.425	1.425	1.209	2,684
2022-11-16	1.450	1.450	1.430	1.430	1.213	3,665
2022-11-15	1.495	1.495	1.495	1.495	1.268	0
2022-11-14	1.495	1.495	1.495	1.495	1.268	0
2022-11-11	1.495	1.495	1.495	1.495	1.268	0
2022-11-10	1.495	1.495	1.495	1.495	1.268	0
2022-11-09	1.450	1.500	1.450	1.495	1.268	2,672
2022-11-08	1.450	1.450	1.450	1.450	1.230	0
2022-11-07	1.450	1.450	1.450	1.450	1.230	0
2022-11-04	1.450	1.450	1.450	1.450	1.230	0
2022-11-03	1.450	1.450	1.450	1.450	1.230	0
2022-11-02	1.450	1.450	1.450	1.450	1.230	1,059
2022-11-01	1.450	1.450	1.450	1.450	1.230	1,114
2022-10-31	1.480	1.480	1.480	1.480	1.255	135
2022-10-28	1.550	1.550	1.550	1.550	1.315	0
2022-10-27	1.550	1.560	1.490	1.550	1.230	97,008
2022-10-26	1.490	1.490	1.490	1.490	1.182	0
2022-10-25	1.550	1.560	1.490	1.490	1.182	35,208
2022-10-24	1.520	1.550	1.500	1.550	1.230	66,713
2022-10-21	1.495	1.500	1.450	1.500	1.190	22,044
2022-10-20	1.430	1.430	1.430	1.430	1.135	0
2022-10-19	1.430	1.430	1.430	1.430	1.135	1,000
2022-10-18	1.430	1.430	1.430	1.430	1.135	0
2022-10-17	1.430	1.430	1.430	1.430	1.135	0
2022-10-14	1.430	1.430	1.430	1.430	1.135	0
2022-10-13	1.440	1.440	1.430	1.430	1.135	2,775
2022-10-12	1.400	1.400	1.400	1.400	1.111	0
2022-10-11	1.400	1.400	1.400	1.400	1.111	0
2022-10-10	1.400	1.400	1.400	1.400	1.111	24

← NewerPage 17 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.