Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.850	2.850	2.800	2.850	2.850	1,073
2026-02-02	2.850	2.850	2.840	2.850	2.850	6,632
2026-01-30	2.850	2.850	2.800	2.800	2.800	7,966
2026-01-29	2.800	2.890	2.800	2.850	2.850	8,491
2026-01-28	2.800	2.800	2.750	2.800	2.800	1,209
2026-01-27	2.800	2.800	2.750	2.800	2.800	10,417
2026-01-23	2.780	2.800	2.750	2.800	2.800	2,292
2026-01-22	2.800	2.800	2.750	2.750	2.750	1,126
2026-01-21	2.800	2.800	2.800	2.800	2.800	1,946
2026-01-20	2.720	2.800	2.720	2.800	2.800	6,879
2026-01-19	2.700	2.700	2.700	2.700	2.700	4,501
2026-01-16	2.700	2.700	2.700	2.700	2.700	114
2026-01-15	2.670	2.700	2.660	2.700	2.700	2,775
2026-01-14	2.700	2.700	2.680	2.680	2.680	947
2026-01-13	2.680	2.750	2.680	2.700	2.700	15,766
2026-01-12	2.530	2.700	2.530	2.680	2.680	7,524
2026-01-09	2.540	2.540	2.540	2.540	2.540	465
2026-01-08	2.590	2.590	2.550	2.550	2.550	527
2026-01-07	2.560	2.590	2.520	2.590	2.590	1,988
2026-01-06	2.580	2.580	2.580	2.580	2.580	0
2026-01-05	2.580	2.580	2.580	2.580	2.580	2
2026-01-02	2.580	2.580	2.580	2.580	2.580	39
2025-12-31	2.480	2.570	2.480	2.570	2.570	3,214
2025-12-30	2.560	2.560	2.560	2.560	2.560	193
2025-12-29	2.450	2.550	2.440	2.550	2.550	1,958
2025-12-24	2.470	2.470	2.470	2.470	2.470	404
2025-12-23	2.430	2.500	2.430	2.490	2.490	3,082
2025-12-22	2.400	2.420	2.340	2.420	2.420	3,396
2025-12-19	2.420	2.420	2.300	2.310	2.310	7,043
2025-12-18	2.410	2.410	2.410	2.410	2.410	2
2025-12-17	2.460	2.460	2.420	2.420	2.420	703
2025-12-16	2.480	2.580	2.480	2.580	2.580	542
2025-12-15	2.440	2.470	2.440	2.470	2.470	1,690
2025-12-12	2.350	2.430	2.350	2.430	2.430	761
2025-12-11	2.430	2.430	2.430	2.430	2.430	89
2025-12-10	2.425	2.425	2.425	2.425	2.425	1,000
2025-12-09	2.410	2.410	2.410	2.410	2.410	800
2025-12-08	2.440	2.440	2.440	2.440	2.440	3
2025-12-05	2.440	2.440	2.440	2.440	2.440	1,739
2025-12-04	2.440	2.450	2.440	2.450	2.450	272
2025-12-03	2.450	2.450	2.440	2.440	2.440	334
2025-12-02	2.470	2.480	2.440	2.440	2.440	3,447
2025-12-01	2.440	2.440	2.440	2.440	2.440	0
2025-11-28	2.440	2.440	2.440	2.440	2.440	473
2025-11-27	2.420	2.420	2.410	2.410	2.410	1,718
2025-11-26	2.410	2.410	2.410	2.410	2.410	36
2025-11-25	2.400	2.400	2.400	2.400	2.400	0
2025-11-24	2.400	2.400	2.400	2.400	2.400	0
2025-11-21	2.400	2.400	2.400	2.400	2.400	207
2025-11-20	2.330	2.330	2.330	2.330	2.330	0
2025-11-19	2.200	2.330	2.200	2.330	2.330	1,506
2025-11-18	2.360	2.360	2.360	2.360	2.360	2
2025-11-17	2.350	2.350	2.350	2.350	2.350	211
2025-11-14	2.280	2.280	2.280	2.280	2.280	0
2025-11-13	2.360	2.360	2.280	2.280	2.280	1,000
2025-11-12	2.350	2.350	2.350	2.350	2.350	0
2025-11-11	2.350	2.350	2.350	2.350	2.350	0
2025-11-10	2.350	2.350	2.350	2.350	2.350	4,805
2025-11-07	2.300	2.310	2.300	2.300	2.300	8,845
2025-11-06	2.300	2.300	2.250	2.250	2.250	1,216

← NewerPage 4 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.