Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.450	1.450	1.405	1.405	1.115	1,554
2022-10-06	1.430	1.430	1.430	1.430	1.135	0
2022-10-05	1.430	1.430	1.430	1.430	1.135	2,000
2022-10-04	1.500	1.500	1.500	1.500	1.190	0
2022-10-03	1.500	1.500	1.500	1.500	1.190	428
2022-09-30	1.500	1.500	1.500	1.500	1.190	0
2022-09-29	1.500	1.500	1.500	1.500	1.190	0
2022-09-28	1.500	1.500	1.500	1.500	1.190	0
2022-09-27	1.500	1.500	1.500	1.500	1.190	0
2022-09-26	1.500	1.500	1.500	1.500	1.190	0
2022-09-23	1.500	1.500	1.500	1.500	1.190	851
2022-09-21	1.495	1.495	1.495	1.495	1.186	0
2022-09-20	1.495	1.495	1.495	1.495	1.186	2
2022-09-19	1.460	1.460	1.460	1.460	1.158	1,017
2022-09-16	1.460	1.460	1.435	1.435	1.139	1,263
2022-09-15	1.460	1.460	1.460	1.460	1.158	67
2022-09-14	1.495	1.495	1.495	1.495	1.186	0
2022-09-13	1.495	1.495	1.495	1.495	1.186	0
2022-09-12	1.495	1.495	1.495	1.495	1.186	0
2022-09-09	1.495	1.495	1.495	1.495	1.186	0
2022-09-08	1.495	1.495	1.495	1.495	1.186	0
2022-09-07	1.495	1.495	1.495	1.495	1.186	1,427
2022-09-06	1.420	1.420	1.420	1.420	1.127	0
2022-09-05	1.420	1.420	1.420	1.420	1.127	0
2022-09-02	1.420	1.420	1.420	1.420	1.127	0
2022-09-01	1.400	1.420	1.400	1.420	1.127	550
2022-08-31	1.390	1.390	1.390	1.390	1.103	100
2022-08-30	1.495	1.495	1.495	1.495	1.186	0
2022-08-29	1.495	1.495	1.495	1.495	1.186	0
2022-08-26	1.480	1.495	1.480	1.495	1.186	1,502
2022-08-25	1.450	1.450	1.450	1.450	1.151	0
2022-08-24	1.450	1.450	1.450	1.450	1.151	0
2022-08-23	1.450	1.450	1.450	1.450	1.151	1,944
2022-08-22	1.450	1.450	1.450	1.450	1.151	164
2022-08-19	1.500	1.500	1.500	1.500	1.190	0
2022-08-18	1.500	1.500	1.500	1.500	1.190	0
2022-08-17	1.500	1.500	1.500	1.500	1.190	3
2022-08-16	1.500	1.500	1.500	1.500	1.190	0
2022-08-15	1.500	1.500	1.500	1.500	1.190	0
2022-08-12	1.500	1.500	1.500	1.500	1.190	0
2022-08-11	1.500	1.500	1.500	1.500	1.190	0
2022-08-10	1.500	1.500	1.500	1.500	1.190	350
2022-08-09	1.500	1.500	1.500	1.500	1.190	2,000
2022-08-08	1.495	1.500	1.495	1.500	1.190	4,544
2022-08-05	1.450	1.450	1.450	1.450	1.151	0
2022-08-04	1.450	1.450	1.450	1.450	1.151	0
2022-08-03	1.450	1.450	1.420	1.450	1.151	4,504
2022-08-02	1.500	1.500	1.500	1.500	1.190	0
2022-08-01	1.495	1.500	1.495	1.500	1.190	347
2022-07-29	1.500	1.500	1.500	1.500	1.190	6,241
2022-07-28	1.470	1.470	1.470	1.470	1.166	1,042
2022-07-27	1.440	1.440	1.440	1.440	1.143	0
2022-07-26	1.440	1.440	1.440	1.440	1.143	0
2022-07-25	1.440	1.440	1.440	1.440	1.143	0
2022-07-22	1.440	1.440	1.440	1.440	1.143	200
2022-07-21	1.445	1.445	1.445	1.445	1.147	1,559
2022-07-20	1.400	1.400	1.400	1.400	1.111	0
2022-07-19	1.400	1.400	1.400	1.400	1.111	0
2022-07-18	1.400	1.400	1.400	1.400	1.111	0
2022-07-15	1.400	1.400	1.400	1.400	1.111	0

← NewerPage 18 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.