Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.270	2.270	2.150	2.150	2.150	19,942
2025-11-04	2.400	2.400	2.250	2.250	2.250	15,980
2025-11-03	2.640	2.640	2.640	2.640	2.640	1,260
2025-10-31	2.580	2.750	2.580	2.750	2.650	38,352
2025-10-30	2.550	2.550	2.540	2.550	2.457	7,497
2025-10-29	2.500	2.500	2.500	2.500	2.409	4,000
2025-10-28	2.620	2.620	2.450	2.470	2.380	12,913
2025-10-27	2.760	2.760	2.760	2.760	2.660	1
2025-10-24	2.770	2.770	2.670	2.750	2.650	7,344
2025-10-23	2.750	2.750	2.560	2.560	2.467	1,250
2025-10-22	2.670	2.760	2.660	2.760	2.660	14,047
2025-10-21	2.780	2.780	2.780	2.780	2.679	748
2025-10-20	2.780	2.780	2.780	2.780	2.679	3,166
2025-10-17	2.790	2.790	2.660	2.660	2.563	8,628
2025-10-16	2.790	2.800	2.790	2.790	2.689	9,805
2025-10-15	2.650	2.650	2.650	2.650	2.554	0
2025-10-14	2.680	2.680	2.600	2.650	2.554	17,789
2025-10-13	2.680	2.680	2.460	2.580	2.486	19,569
2025-10-10	2.800	2.800	2.800	2.800	2.698	2,001
2025-10-09	2.800	2.800	2.800	2.800	2.698	1,500
2025-10-08	2.760	2.800	2.740	2.800	2.698	4,438
2025-10-07	2.700	2.800	2.700	2.790	2.689	7,041
2025-10-06	2.480	2.480	2.470	2.470	2.380	1,612
2025-10-03	2.450	2.450	2.445	2.450	2.361	7,584
2025-10-02	2.530	2.530	2.490	2.490	2.400	14,074
2025-10-01	2.500	2.510	2.500	2.510	2.419	3,800
2025-09-30	2.400	2.400	2.400	2.400	2.313	0
2025-09-29	2.400	2.400	2.400	2.400	2.313	52
2025-09-26	2.350	2.350	2.350	2.350	2.265	0
2025-09-25	2.350	2.350	2.350	2.350	2.265	179
2025-09-24	2.560	2.560	2.350	2.350	2.265	14,946
2025-09-23	2.820	2.820	2.600	2.610	2.515	5,945
2025-09-22	2.630	2.800	2.600	2.750	2.650	22,502
2025-09-19	2.620	2.630	2.600	2.620	2.525	8,439
2025-09-18	2.630	2.630	2.600	2.600	2.506	2,896
2025-09-17	2.630	2.630	2.630	2.630	2.534	552
2025-09-16	2.510	2.600	2.510	2.600	2.506	6,568
2025-09-15	2.350	2.510	2.350	2.510	2.419	48,967
2025-09-12	2.280	2.320	2.270	2.320	2.236	6,141
2025-09-11	2.240	2.300	2.180	2.300	2.216	16,657
2025-09-10	2.120	2.180	2.060	2.170	2.091	47,894
2025-09-09	2.100	2.100	2.030	2.030	1.956	3,386
2025-09-08	2.120	2.130	2.110	2.130	2.053	3,891
2025-09-05	2.030	2.100	2.030	2.100	2.024	9,081
2025-09-04	1.980	2.010	1.980	2.000	1.927	3,709
2025-09-03	1.855	1.970	1.855	1.970	1.898	5,066
2025-09-02	1.850	1.850	1.780	1.780	1.715	300
2025-09-01	1.840	1.840	1.785	1.840	1.773	2,749
2025-08-29	1.795	1.795	1.790	1.790	1.725	8,748
2025-08-28	1.815	1.815	1.810	1.810	1.744	1,940
2025-08-27	1.790	1.790	1.790	1.790	1.725	0
2025-08-26	1.790	1.790	1.790	1.790	1.725	0
2025-08-25	1.760	1.820	1.760	1.790	1.725	14,389
2025-08-22	1.760	1.760	1.760	1.760	1.696	2,293
2025-08-21	1.740	1.740	1.740	1.740	1.677	0
2025-08-20	1.740	1.740	1.740	1.740	1.677	0
2025-08-19	1.740	1.740	1.740	1.740	1.677	0
2025-08-18	1.800	1.800	1.740	1.740	1.677	5,017
2025-08-15	1.805	1.810	1.805	1.810	1.744	1,242
2025-08-14	1.740	1.810	1.740	1.810	1.744	14,904

← NewerPage 5 of 22 · 1,267 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.