Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.900	1.900	1.900	1.900	1.831	0
2025-05-19	1.900	1.900	1.900	1.900	1.831	4
2025-05-16	1.855	1.855	1.855	1.855	1.788	1,599
2025-05-15	1.950	1.950	1.855	1.855	1.788	26,803
2025-05-14	1.950	1.950	1.950	1.950	1.879	11
2025-05-13	1.920	1.950	1.910	1.950	1.879	9,272
2025-05-12	1.950	1.950	1.925	1.950	1.879	2,133
2025-05-09	1.915	1.915	1.910	1.910	1.841	2,182
2025-05-08	1.910	1.910	1.910	1.910	1.841	1,472
2025-05-07	1.925	1.950	1.925	1.950	1.879	14,735
2025-05-06	1.945	1.945	1.880	1.945	1.874	4,993
2025-05-05	1.900	1.945	1.900	1.945	1.874	8,066
2025-05-02	1.890	1.890	1.890	1.890	1.821	887
2025-05-01	1.890	1.890	1.890	1.890	1.821	60
2025-04-30	1.860	1.890	1.855	1.890	1.821	7,182
2025-04-29	1.880	1.880	1.860	1.860	1.792	1,807
2025-04-28	1.900	1.905	1.880	1.880	1.812	3,367
2025-04-24	1.880	1.880	1.880	1.880	1.812	0
2025-04-23	1.880	1.880	1.880	1.880	1.812	0
2025-04-22	1.990	1.990	1.840	1.880	1.812	19,053
2025-04-17	1.940	1.950	1.940	1.950	1.879	2,617
2025-04-16	1.850	1.900	1.850	1.900	1.831	4,720
2025-04-15	1.845	1.845	1.845	1.845	1.778	473
2025-04-14	1.790	1.850	1.790	1.850	1.783	11,568
2025-04-11	1.790	1.790	1.790	1.790	1.725	0
2025-04-10	1.720	1.790	1.720	1.790	1.725	14,539
2025-04-09	1.670	1.670	1.655	1.670	1.609	21,624
2025-04-08	1.700	1.720	1.700	1.720	1.658	7,903
2025-04-07	1.715	1.720	1.715	1.720	1.658	2,105
2025-04-04	1.785	1.785	1.705	1.710	1.648	19,674
2025-04-03	1.780	1.780	1.780	1.780	1.715	0
2025-04-02	1.780	1.780	1.780	1.780	1.715	0
2025-04-01	1.780	1.780	1.780	1.780	1.715	3,919
2025-03-31	1.765	1.780	1.765	1.780	1.715	11,029
2025-03-28	1.765	1.765	1.765	1.765	1.701	767
2025-03-27	1.695	1.765	1.695	1.765	1.701	14,195
2025-03-26	1.660	1.660	1.635	1.635	1.576	2,000
2025-03-25	1.700	1.700	1.695	1.700	1.638	1,765
2025-03-24	1.700	1.700	1.700	1.700	1.638	3,002
2025-03-21	1.650	1.650	1.650	1.650	1.590	0
2025-03-20	1.650	1.650	1.650	1.650	1.590	180
2025-03-19	1.650	1.650	1.650	1.650	1.590	136
2025-03-18	1.695	1.695	1.695	1.695	1.633	566
2025-03-17	1.695	1.695	1.695	1.695	1.633	13
2025-03-14	1.700	1.700	1.695	1.695	1.633	5,116
2025-03-13	1.645	1.645	1.645	1.645	1.585	7,000
2025-03-12	1.650	1.650	1.650	1.650	1.590	5,000
2025-03-11	1.670	1.690	1.670	1.690	1.629	10,544
2025-03-10	1.710	1.710	1.710	1.710	1.648	0
2025-03-07	1.710	1.710	1.710	1.710	1.648	0
2025-03-06	1.710	1.710	1.710	1.710	1.648	0
2025-03-05	1.710	1.710	1.710	1.710	1.648	3,000
2025-03-04	1.700	1.700	1.700	1.700	1.638	0
2025-03-03	1.700	1.700	1.700	1.700	1.638	1,000
2025-02-28	1.690	1.690	1.690	1.690	1.629	0
2025-02-27	1.690	1.690	1.690	1.690	1.629	5,500
2025-02-26	1.790	1.790	1.790	1.790	1.725	202
2025-02-25	1.785	1.785	1.785	1.785	1.720	0
2025-02-24	1.785	1.785	1.785	1.785	1.720	0
2025-02-21	1.785	1.785	1.785	1.785	1.720	160

← NewerPage 7 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.