Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.340	2.340	2.340	2.340	2.340	800
2026-07-23	2.320	2.320	2.280	2.280	2.280	5,000
2026-07-22	2.280	2.280	2.280	2.280	2.280	0
2026-07-21	2.320	2.320	2.280	2.280	2.280	1,034
2026-07-20	2.350	2.350	2.320	2.320	2.320	44
2026-07-17	2.310	2.310	2.310	2.310	2.310	0
2026-07-16	2.310	2.310	2.310	2.310	2.310	0
2026-07-15	2.310	2.310	2.310	2.310	2.310	0
2026-07-14	2.310	2.310	2.310	2.310	2.310	0
2026-07-13	2.310	2.310	2.310	2.310	2.310	0
2026-07-10	2.280	2.310	2.280	2.310	2.310	32
2026-07-09	2.260	2.260	2.260	2.260	2.260	0
2026-07-08	2.260	2.260	2.260	2.260	2.260	0
2026-07-07	2.290	2.290	2.260	2.260	2.260	1,164
2026-07-06	2.240	2.280	2.240	2.280	2.280	2,911
2026-07-03	2.400	2.400	2.400	2.400	2.400	0
2026-07-02	2.400	2.400	2.400	2.400	2.400	0
2026-07-01	2.350	2.400	2.350	2.400	2.400	10,121
2026-06-30	2.350	2.350	2.350	2.350	2.350	2,757
2026-06-29	2.350	2.360	2.350	2.350	2.350	2,875
2026-06-26	2.390	2.390	2.390	2.390	2.390	1,283
2026-06-25	2.400	2.400	2.390	2.390	2.390	5,085
2026-06-24	2.500	2.500	2.500	2.500	2.500	0
2026-06-23	2.480	2.500	2.480	2.500	2.500	6,358
2026-06-22	2.490	2.490	2.460	2.460	2.460	863
2026-06-19	2.440	2.440	2.440	2.440	2.440	0
2026-06-18	2.410	2.440	2.410	2.440	2.440	825
2026-06-17	2.450	2.450	2.400	2.400	2.400	3,218
2026-06-16	2.400	2.500	2.400	2.500	2.500	2,040
2026-06-15	2.390	2.390	2.390	2.390	2.390	0
2026-06-12	2.390	2.390	2.390	2.390	2.390	999
2026-06-11	2.420	2.440	2.420	2.430	2.430	84
2026-06-10	2.440	2.440	2.440	2.440	2.440	1
2026-06-09	2.490	2.490	2.450	2.450	2.450	534
2026-06-05	2.490	2.500	2.490	2.500	2.500	129
2026-06-04	2.500	2.500	2.500	2.500	2.500	0
2026-06-03	2.500	2.500	2.500	2.500	2.500	4,080
2026-06-02	2.500	2.500	2.500	2.500	2.500	401
2026-06-01	2.500	2.500	2.500	2.500	2.500	1,939
2026-05-29	2.450	2.450	2.450	2.450	2.450	0
2026-05-28	2.450	2.450	2.450	2.450	2.450	0
2026-05-27	2.450	2.450	2.450	2.450	2.450	500
2026-05-26	2.400	2.400	2.400	2.400	2.400	0
2026-05-25	2.400	2.400	2.400	2.400	2.400	0
2026-05-22	2.500	2.500	2.400	2.400	2.400	2,042
2026-05-21	2.440	2.440	2.440	2.440	2.440	0
2026-05-20	2.440	2.440	2.440	2.440	2.440	408
2026-05-19	2.440	2.440	2.440	2.440	2.440	1,750
2026-05-18	2.450	2.450	2.440	2.440	2.440	444
2026-05-15	2.450	2.450	2.450	2.450	2.450	3,685
2026-05-14	2.450	2.450	2.450	2.450	2.450	96
2026-05-13	2.440	2.440	2.440	2.440	2.440	1,754
2026-05-12	2.420	2.420	2.420	2.420	2.420	4
2026-05-11	2.500	2.500	2.400	2.400	2.400	739
2026-05-08	2.490	2.490	2.490	2.490	2.490	1,039
2026-05-07	2.320	2.400	2.320	2.400	2.400	1,980
2026-05-06	2.300	2.340	2.300	2.320	2.320	13,632
2026-05-05	2.310	2.310	2.300	2.300	2.300	11,541
2026-05-04	2.280	2.350	2.260	2.350	2.350	1,969
2026-05-01	2.400	2.400	2.380	2.380	2.380	14,001

← NewerPage 2 of 5 · 253 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.