Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.710	1.710	1.710	1.710	1.648	500
2025-08-12	1.795	1.795	1.795	1.795	1.730	17
2025-08-11	1.800	1.800	1.800	1.800	1.735	501
2025-08-08	1.805	1.805	1.805	1.805	1.739	0
2025-08-07	1.805	1.805	1.805	1.805	1.739	28
2025-08-06	1.805	1.805	1.805	1.805	1.739	0
2025-08-05	1.750	1.815	1.750	1.805	1.739	2,440
2025-08-04	1.705	1.750	1.705	1.750	1.686	763
2025-08-01	1.700	1.705	1.700	1.705	1.643	7,993
2025-07-31	1.800	1.800	1.700	1.700	1.638	32,655
2025-07-30	1.800	1.800	1.800	1.800	1.735	0
2025-07-29	1.820	1.820	1.800	1.800	1.735	5,532
2025-07-28	1.820	1.820	1.820	1.820	1.754	275
2025-07-25	1.860	1.860	1.850	1.850	1.783	2,980
2025-07-24	1.870	1.870	1.860	1.860	1.792	1,855
2025-07-23	1.888	1.900	1.888	1.900	1.831	29,867
2025-07-22	1.900	1.900	1.880	1.880	1.812	11,899
2025-07-21	1.900	1.900	1.900	1.900	1.831	2,672
2025-07-18	1.900	1.900	1.900	1.900	1.831	2,332
2025-07-17	1.880	1.880	1.880	1.880	1.812	0
2025-07-16	1.890	1.890	1.880	1.880	1.812	1,774
2025-07-15	1.900	1.900	1.900	1.900	1.831	28,001
2025-07-14	1.880	1.880	1.880	1.880	1.812	399
2025-07-11	1.880	1.880	1.880	1.880	1.812	601
2025-07-10	1.865	1.865	1.865	1.865	1.797	0
2025-07-09	1.865	1.865	1.865	1.865	1.797	0
2025-07-08	1.865	1.865	1.865	1.865	1.797	999
2025-07-07	1.965	1.965	1.855	1.860	1.792	56
2025-07-04	1.965	1.965	1.965	1.965	1.894	0
2025-07-03	1.855	1.965	1.855	1.965	1.894	1,312
2025-07-02	1.855	1.855	1.855	1.855	1.788	2,535
2025-07-01	1.820	1.820	1.810	1.810	1.744	1,262
2025-06-30	1.810	1.810	1.810	1.810	1.744	0
2025-06-27	1.800	1.810	1.800	1.810	1.744	8,898
2025-06-26	1.910	1.910	1.730	1.780	1.715	33,708
2025-06-25	1.955	1.955	1.910	1.910	1.841	16,362
2025-06-24	1.985	1.985	1.950	1.965	1.894	717
2025-06-23	2.080	2.080	2.000	2.000	1.927	19,872
2025-06-20	2.100	2.120	2.100	2.120	2.043	6,390
2025-06-19	2.130	2.130	2.100	2.110	2.033	2,688
2025-06-18	2.130	2.130	2.080	2.120	2.043	20,451
2025-06-17	2.050	2.080	2.050	2.080	2.004	16,079
2025-06-16	2.060	2.060	2.040	2.040	1.966	2,442
2025-06-13	2.030	2.050	1.980	1.980	1.908	11,226
2025-06-12	1.940	1.980	1.940	1.980	1.908	3,608
2025-06-11	1.905	1.905	1.905	1.905	1.836	0
2025-06-10	1.945	1.945	1.905	1.905	1.836	4,209
2025-06-06	1.900	1.940	1.900	1.940	1.870	7,079
2025-06-05	1.940	1.945	1.940	1.945	1.874	16,977
2025-06-04	1.920	1.920	1.898	1.920	1.850	7,998
2025-06-03	1.920	1.920	1.920	1.920	1.850	16
2025-06-02	1.925	1.925	1.925	1.925	1.855	1
2025-05-30	1.920	1.920	1.920	1.920	1.850	2,846
2025-05-29	1.890	1.890	1.880	1.880	1.812	8,312
2025-05-28	1.925	1.925	1.925	1.925	1.855	0
2025-05-27	1.925	1.925	1.925	1.925	1.855	0
2025-05-26	1.940	1.940	1.925	1.925	1.855	4,196
2025-05-23	1.925	1.935	1.925	1.935	1.865	1,010
2025-05-22	1.930	1.930	1.860	1.925	1.855	14,979
2025-05-21	1.915	1.915	1.900	1.900	1.831	184

← NewerPage 6 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.