Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.785	1.785	1.785	1.785	1.720	160
2025-02-20	1.700	1.700	1.700	1.700	1.638	0
2025-02-19	1.710	1.710	1.700	1.700	1.638	2,960
2025-02-18	1.820	1.820	1.710	1.710	1.648	2,255
2025-02-17	1.820	1.820	1.820	1.820	1.754	4,005
2025-02-14	1.830	1.830	1.830	1.830	1.764	3,567
2025-02-13	1.820	1.950	1.820	1.840	1.773	14,035
2025-02-12	1.665	1.750	1.665	1.750	1.686	19,590
2025-02-11	1.675	1.680	1.675	1.680	1.619	5,000
2025-02-10	1.625	1.625	1.625	1.625	1.566	0
2025-02-07	1.625	1.625	1.625	1.625	1.566	247
2025-02-06	1.600	1.610	1.588	1.610	1.552	11,000
2025-02-05	1.600	1.605	1.500	1.500	1.446	3,114
2025-02-04	1.600	1.605	1.600	1.605	1.547	12
2025-02-03	1.560	1.600	1.560	1.600	1.542	1,007
2025-01-31	1.580	1.580	1.580	1.580	1.523	1,912
2025-01-30	1.580	1.580	1.580	1.580	1.523	0
2025-01-29	1.570	1.580	1.570	1.580	1.523	6,625
2025-01-28	1.580	1.580	1.580	1.580	1.523	723
2025-01-24	1.520	1.580	1.508	1.580	1.523	34,181
2025-01-23	1.520	1.530	1.520	1.530	1.474	34
2025-01-22	1.500	1.500	1.500	1.500	1.446	0
2025-01-21	1.500	1.500	1.500	1.500	1.446	8,458
2025-01-20	1.580	1.580	1.560	1.560	1.503	18,764
2025-01-17	1.450	1.520	1.450	1.520	1.465	3,005
2025-01-16	1.460	1.460	1.430	1.430	1.378	3,191
2025-01-15	1.435	1.435	1.435	1.435	1.383	0
2025-01-14	1.415	1.435	1.415	1.435	1.383	5
2025-01-13	1.415	1.418	1.415	1.415	1.364	1,001
2025-01-10	1.410	1.420	1.400	1.420	1.368	4,652
2025-01-09	1.510	1.510	1.370	1.400	1.349	20,763
2025-01-08	1.510	1.530	1.510	1.530	1.474	58
2025-01-07	1.490	1.495	1.490	1.495	1.441	7
2025-01-06	1.480	1.480	1.480	1.480	1.426	2
2025-01-03	1.480	1.480	1.480	1.480	1.426	781
2025-01-02	1.505	1.505	1.450	1.450	1.397	1,202
2024-12-31	1.515	1.515	1.515	1.515	1.460	7
2024-12-30	1.550	1.580	1.500	1.500	1.446	12,227
2024-12-27	1.515	1.520	1.515	1.520	1.465	10
2024-12-24	1.515	1.515	1.515	1.515	1.460	0
2024-12-23	1.495	1.515	1.475	1.515	1.460	8
2024-12-20	1.560	1.560	1.560	1.560	1.503	0
2024-12-19	1.560	1.560	1.560	1.560	1.503	0
2024-12-18	1.560	1.560	1.560	1.560	1.503	1,918
2024-12-17	1.610	1.610	1.580	1.580	1.523	2,308
2024-12-16	1.490	1.570	1.490	1.570	1.513	2,817
2024-12-13	1.555	1.555	1.420	1.450	1.397	37,119
2024-12-12	1.535	1.535	1.535	1.535	1.479	0
2024-12-11	1.535	1.535	1.535	1.535	1.479	1,001
2024-12-10	1.580	1.580	1.580	1.580	1.523	1
2024-12-09	1.515	1.600	1.515	1.600	1.542	9,883
2024-12-06	1.530	1.530	1.530	1.530	1.474	240
2024-12-05	1.530	1.530	1.530	1.530	1.474	1
2024-12-04	1.550	1.550	1.550	1.550	1.494	2,964
2024-12-03	1.600	1.600	1.600	1.600	1.542	0
2024-12-02	1.560	1.600	1.560	1.600	1.542	7,413
2024-11-29	1.560	1.600	1.560	1.600	1.542	1,601
2024-11-28	1.600	1.600	1.550	1.580	1.523	35,543
2024-11-27	1.700	1.700	1.650	1.700	1.638	17,135
2024-11-26	1.845	1.845	1.800	1.800	1.735	8,519

← NewerPage 8 of 22 · 1,268 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.