Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.400	1.400	1.400	1.400	1.111	0
2022-07-14	1.400	1.400	1.400	1.400	1.111	7,000
2022-07-13	1.315	1.315	1.315	1.315	1.043	0
2022-07-12	1.315	1.315	1.315	1.315	1.043	0
2022-07-11	1.315	1.315	1.315	1.315	1.043	0
2022-07-08	1.315	1.315	1.315	1.315	1.043	0
2022-07-07	1.315	1.315	1.315	1.315	1.043	0
2022-07-06	1.315	1.315	1.315	1.315	1.043	0
2022-07-05	1.315	1.315	1.315	1.315	1.043	0
2022-07-04	1.315	1.315	1.315	1.315	1.043	0
2022-07-01	1.315	1.315	1.315	1.315	1.043	0
2022-06-30	1.400	1.400	1.315	1.315	1.043	1,654
2022-06-29	1.350	1.350	1.350	1.350	1.071	0
2022-06-28	1.360	1.360	1.350	1.350	1.071	12,127
2022-06-27	1.405	1.410	1.380	1.380	1.095	58,161
2022-06-24	1.410	1.410	1.410	1.410	1.119	7,000
2022-06-23	1.450	1.450	1.450	1.450	1.151	0
2022-06-22	1.450	1.450	1.450	1.450	1.151	2,000
2022-06-21	1.405	1.405	1.405	1.405	1.115	0
2022-06-20	1.405	1.405	1.405	1.405	1.115	709
2022-06-17	1.410	1.410	1.410	1.410	1.119	4,200
2022-06-16	1.415	1.455	1.410	1.410	1.119	6,200
2022-06-15	1.420	1.420	1.410	1.410	1.119	2,150
2022-06-14	1.430	1.430	1.395	1.395	1.107	17,052
2022-06-10	1.490	1.490	1.490	1.490	1.182	0
2022-06-09	1.490	1.490	1.490	1.490	1.182	389
2022-06-08	1.430	1.430	1.430	1.430	1.135	0
2022-06-07	1.430	1.430	1.430	1.430	1.135	0
2022-06-06	1.430	1.430	1.430	1.430	1.135	0
2022-06-03	1.430	1.430	1.430	1.430	1.135	414
2022-06-02	1.420	1.420	1.420	1.420	1.127	100
2022-06-01	1.500	1.500	1.430	1.430	1.135	3,002
2022-05-31	1.500	1.500	1.500	1.500	1.190	2,000
2022-05-30	1.450	1.450	1.415	1.415	1.123	7,987
2022-05-27	1.500	1.500	1.500	1.500	1.190	0
2022-05-26	1.500	1.500	1.500	1.500	1.190	0
2022-05-25	1.500	1.500	1.500	1.500	1.190	3
2022-05-24	1.550	1.550	1.500	1.500	1.190	12,530
2022-05-23	1.550	1.550	1.550	1.550	1.230	1,000
2022-05-20	1.550	1.550	1.550	1.550	1.230	650
2022-05-19	1.500	1.500	1.500	1.500	1.190	0
2022-05-18	1.545	1.545	1.500	1.500	1.190	123
2022-05-17	1.500	1.500	1.500	1.500	1.190	3,000
2022-05-16	1.550	1.550	1.550	1.550	1.230	477
2022-05-13	1.510	1.510	1.510	1.510	1.198	0
2022-05-12	1.510	1.510	1.510	1.510	1.198	0
2022-05-11	1.500	1.510	1.500	1.510	1.198	3,020
2022-05-10	1.510	1.510	1.510	1.510	1.198	0
2022-05-09	1.520	1.530	1.510	1.510	1.198	6,650
2022-05-06	1.500	1.500	1.500	1.500	1.190	0
2022-05-05	1.500	1.500	1.500	1.500	1.190	5,000
2022-05-04	1.530	1.530	1.530	1.530	1.214	137
2022-05-03	1.500	1.500	1.500	1.500	1.190	0
2022-05-02	1.500	1.500	1.500	1.500	1.190	0
2022-04-29	1.500	1.500	1.500	1.500	1.190	0
2022-04-28	1.550	1.550	1.500	1.500	1.190	3,750
2022-04-27	1.570	1.570	1.550	1.550	1.230	688
2022-04-26	1.570	1.570	1.570	1.570	1.246	2,576
2022-04-22	1.580	1.580	1.580	1.580	1.254	300
2022-04-21	1.575	1.580	1.555	1.580	1.254	1,003

← NewerPage 19 of 22 · 1,269 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.