Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.575	1.575	1.575	1.575	1.250	2
2022-04-19	1.570	1.570	1.570	1.570	1.246	8,361
2022-04-14	1.570	1.570	1.570	1.570	1.246	0
2022-04-13	1.570	1.570	1.570	1.570	1.246	504
2022-04-12	1.525	1.525	1.525	1.525	1.210	0
2022-04-11	1.525	1.525	1.525	1.525	1.210	1
2022-04-08	1.570	1.570	1.570	1.570	1.246	4,379
2022-04-07	1.570	1.570	1.570	1.570	1.246	91
2022-04-06	1.570	1.570	1.570	1.570	1.246	149
2022-04-05	1.570	1.570	1.570	1.570	1.246	0
2022-04-04	1.570	1.570	1.565	1.570	1.246	1,691
2022-04-01	1.550	1.550	1.550	1.550	1.230	0
2022-03-31	1.550	1.550	1.550	1.550	1.230	0
2022-03-30	1.575	1.575	1.550	1.550	1.230	37,099
2022-03-29	1.570	1.580	1.570	1.580	1.254	837
2022-03-28	1.580	1.580	1.580	1.580	1.254	0
2022-03-25	1.580	1.580	1.570	1.580	1.254	3,937
2022-03-24	1.570	1.570	1.570	1.570	1.246	0
2022-03-23	1.570	1.570	1.570	1.570	1.246	323
2022-03-22	1.580	1.580	1.580	1.580	1.254	11,523
2022-03-21	1.570	1.580	1.555	1.580	1.254	44,084
2022-03-18	1.570	1.570	1.565	1.565	1.242	885
2022-03-17	1.550	1.565	1.550	1.550	1.230	43,127
2022-03-16	1.550	1.560	1.550	1.560	1.238	36,474
2022-03-15	1.550	1.550	1.550	1.550	1.230	2
2022-03-14	1.550	1.550	1.550	1.550	1.230	0
2022-03-11	1.570	1.570	1.550	1.550	1.230	20,035
2022-03-10	1.560	1.560	1.560	1.560	1.238	7,146
2022-03-09	1.515	1.560	1.515	1.560	1.238	15,017
2022-03-08	1.515	1.515	1.515	1.515	1.202	3,606
2022-03-07	1.505	1.515	1.505	1.515	1.202	1,320
2022-03-04	1.465	1.465	1.465	1.465	1.162	552
2022-03-03	1.545	1.545	1.465	1.500	1.190	4,680
2022-03-02	1.500	1.500	1.500	1.500	1.190	700
2022-03-01	1.500	1.500	1.500	1.500	1.190	132
2022-02-28	1.560	1.560	1.560	1.560	1.238	0
2022-02-25	1.560	1.560	1.560	1.560	1.238	0
2022-02-24	1.560	1.560	1.560	1.560	1.238	0
2022-02-23	1.493	1.560	1.493	1.560	1.238	10,006
2022-02-22	1.430	1.430	1.430	1.430	1.135	0
2022-02-21	1.430	1.430	1.430	1.430	1.135	0
2022-02-18	1.430	1.430	1.430	1.430	1.135	0
2022-02-17	1.430	1.430	1.430	1.430	1.135	0
2022-02-16	1.450	1.450	1.430	1.430	1.135	852
2022-02-15	1.500	1.500	1.500	1.500	1.190	4
2022-02-14	1.500	1.500	1.500	1.500	1.190	104
2022-02-11	1.500	1.500	1.500	1.500	1.190	2,700
2022-02-10	1.530	1.530	1.530	1.530	1.214	0
2022-02-09	1.530	1.530	1.530	1.530	1.214	0
2022-02-08	1.530	1.530	1.530	1.530	1.214	0
2022-02-07	1.520	1.530	1.520	1.530	1.214	3,838
2022-02-04	1.525	1.525	1.525	1.525	1.210	7
2022-02-03	1.520	1.520	1.520	1.520	1.206	4,500
2022-02-02	1.475	1.535	1.475	1.515	1.202	7,838
2022-02-01	1.450	1.450	1.450	1.450	1.151	0
2022-01-31	1.450	1.450	1.450	1.450	1.151	127
2022-01-28	1.405	1.405	1.405	1.405	1.115	0
2022-01-27	1.405	1.405	1.405	1.405	1.115	0
2022-01-25	1.490	1.490	1.405	1.405	1.115	17,493
2022-01-24	1.450	1.450	1.450	1.450	1.151	0

← NewerPage 20 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.