Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.450	1.450	1.450	1.450	1.151	1,300
2022-01-20	1.460	1.460	1.460	1.460	1.158	3,204
2022-01-19	1.460	1.460	1.460	1.460	1.158	786
2022-01-18	1.500	1.500	1.460	1.460	1.158	858
2022-01-17	1.460	1.460	1.460	1.460	1.158	0
2022-01-14	1.460	1.460	1.460	1.460	1.158	0
2022-01-13	1.460	1.460	1.460	1.460	1.158	0
2022-01-12	1.460	1.460	1.460	1.460	1.158	1,924
2022-01-11	1.500	1.500	1.470	1.470	1.166	1,705
2022-01-10	1.470	1.470	1.470	1.470	1.166	0
2022-01-07	1.470	1.470	1.470	1.470	1.166	594
2022-01-06	1.500	1.500	1.470	1.470	1.166	999
2022-01-05	1.460	1.460	1.460	1.460	1.158	0
2022-01-04	1.460	1.460	1.460	1.460	1.158	0
2021-12-31	1.450	1.460	1.450	1.460	1.158	480
2021-12-30	1.440	1.440	1.440	1.440	1.143	65
2021-12-29	1.450	1.450	1.450	1.450	1.151	0
2021-12-24	1.450	1.450	1.450	1.450	1.151	0
2021-12-23	1.450	1.450	1.450	1.450	1.151	4
2021-12-22	1.445	1.445	1.410	1.410	1.119	10,095
2021-12-21	1.445	1.445	1.445	1.445	1.147	0
2021-12-20	1.490	1.490	1.445	1.445	1.147	9,286
2021-12-17	1.450	1.450	1.450	1.450	1.151	0
2021-12-16	1.450	1.450	1.450	1.450	1.151	0
2021-12-15	1.450	1.450	1.450	1.450	1.151	324
2021-12-14	1.450	1.450	1.450	1.450	1.151	0
2021-12-13	1.450	1.450	1.450	1.450	1.151	1,118
2021-12-10	1.450	1.450	1.450	1.450	1.151	1,994
2021-12-09	1.500	1.500	1.500	1.500	1.190	554
2021-12-08	1.460	1.460	1.460	1.460	1.158	0
2021-12-07	1.460	1.460	1.460	1.460	1.158	6,671
2021-12-06	1.455	1.455	1.455	1.455	1.154	3,361
2021-12-03	1.490	1.490	1.490	1.490	1.182	0
2021-12-02	1.490	1.490	1.490	1.490	1.182	0
2021-12-01	1.490	1.490	1.490	1.490	1.182	0
2021-11-30	1.490	1.490	1.490	1.490	1.182	0
2021-11-29	1.490	1.490	1.490	1.490	1.182	1,308
2021-11-26	1.455	1.455	1.455	1.455	1.154	0
2021-11-25	1.525	1.525	1.455	1.455	1.154	801
2021-11-24	1.500	1.500	1.500	1.500	1.190	0
2021-11-23	1.500	1.500	1.500	1.500	1.190	1,238
2021-11-22	1.525	1.525	1.500	1.500	1.190	346
2021-11-19	1.525	1.525	1.525	1.525	1.210	3,931
2021-11-18	1.530	1.530	1.510	1.530	1.214	9,260
2021-11-17	1.510	1.510	1.510	1.510	1.198	731
2021-11-16	1.500	1.510	1.500	1.510	1.198	832
2021-11-15	1.500	1.580	1.500	1.540	1.222	10,927
2021-11-12	1.400	1.400	1.400	1.400	1.111	0
2021-11-11	1.400	1.400	1.400	1.400	1.111	0
2021-11-10	1.400	1.400	1.400	1.400	1.111	0
2021-11-09	1.400	1.400	1.400	1.400	1.111	0
2021-11-08	1.400	1.400	1.400	1.400	1.111	0
2021-11-05	1.400	1.400	1.400	1.400	1.111	50
2021-11-04	1.400	1.400	1.400	1.400	1.111	9,928
2021-11-03	1.400	1.400	1.400	1.400	1.111	0
2021-11-02	1.480	1.480	1.400	1.400	1.111	29,686
2021-11-01	1.500	1.500	1.500	1.500	1.190	314
2021-10-29	1.560	1.560	1.500	1.500	1.190	20,200
2021-10-28	1.580	1.580	1.580	1.580	1.254	1,000
2021-10-27	1.565	1.580	1.560	1.580	1.254	15,426

← NewerPage 21 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.