Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.870	1.895	1.870	1.870	1.802	7
2024-11-22	1.890	1.895	1.890	1.895	1.826	2,801
2024-11-21	1.900	1.900	1.900	1.900	1.831	45
2024-11-20	1.860	1.890	1.860	1.890	1.821	301
2024-11-19	2.020	2.020	1.885	1.885	1.817	5,789
2024-11-18	2.110	2.110	1.950	1.960	1.889	22,657
2024-11-15	2.150	2.180	2.070	2.150	1.976	71,278
2024-11-14	2.090	2.090	2.050	2.090	1.920	14,530
2024-11-13	2.110	2.110	2.040	2.060	1.893	23,760
2024-11-12	2.100	2.120	2.020	2.100	1.930	53,671
2024-11-11	2.000	2.000	1.980	2.000	1.838	10,859
2024-11-08	1.995	2.000	1.970	1.975	1.815	5,428
2024-11-07	2.040	2.050	1.975	1.975	1.815	36,378
2024-11-06	2.000	2.110	2.000	2.050	1.884	18,212
2024-11-05	2.000	2.000	2.000	2.000	1.838	3,750
2024-11-04	2.030	2.030	2.000	2.000	1.838	7,695
2024-11-01	2.010	2.040	2.010	2.030	1.865	9,580
2024-10-31	2.040	2.040	2.010	2.020	1.856	17,589
2024-10-30	2.010	2.040	2.010	2.040	1.874	2,577
2024-10-29	2.010	2.010	2.010	2.010	1.847	1,815
2024-10-28	2.040	2.040	2.040	2.040	1.874	7,500
2024-10-25	2.090	2.110	2.090	2.090	1.920	1,453
2024-10-24	2.100	2.100	2.100	2.100	1.930	1,000
2024-10-23	2.100	2.100	2.100	2.100	1.930	0
2024-10-22	2.100	2.100	1.995	2.100	1.930	4,851
2024-10-21	2.070	2.110	2.070	2.110	1.939	939
2024-10-18	2.030	2.090	2.030	2.030	1.865	37,111
2024-10-17	1.990	1.990	1.990	1.990	1.828	0
2024-10-16	2.030	2.030	1.990	1.990	1.828	257
2024-10-15	2.040	2.040	2.030	2.030	1.865	12
2024-10-14	2.000	2.030	2.000	2.030	1.865	11,408
2024-10-11	1.958	1.990	1.958	1.990	1.828	9,820
2024-10-10	1.965	1.990	1.940	1.940	1.783	10,753
2024-10-09	1.940	1.950	1.940	1.950	1.792	9,031
2024-10-08	1.935	1.935	1.930	1.935	1.778	2,810
2024-10-07	1.800	1.900	1.800	1.900	1.746	73,483
2024-10-04	1.800	1.800	1.800	1.800	1.654	18,910
2024-10-03	1.795	1.795	1.795	1.795	1.649	9,455
2024-10-02	1.800	1.800	1.790	1.790	1.645	11
2024-10-01	1.800	1.800	1.795	1.795	1.649	1,740
2024-09-30	1.765	1.790	1.765	1.780	1.636	378
2024-09-27	1.785	1.790	1.785	1.790	1.645	553
2024-09-26	1.780	1.780	1.750	1.750	1.608	6,268
2024-09-25	1.735	1.780	1.735	1.770	1.626	7,424
2024-09-24	1.715	1.750	1.715	1.750	1.608	3
2024-09-23	1.720	1.740	1.700	1.740	1.599	18,212
2024-09-20	1.715	1.720	1.660	1.700	1.562	3,750
2024-09-19	1.700	1.700	1.630	1.630	1.498	542
2024-09-18	1.680	1.700	1.675	1.675	1.539	9,004
2024-09-17	1.640	1.670	1.640	1.670	1.534	3,001
2024-09-16	1.640	1.660	1.640	1.660	1.525	3,345
2024-09-13	1.620	1.620	1.620	1.620	1.489	329
2024-09-12	1.550	1.550	1.550	1.550	1.424	152
2024-09-11	1.700	1.700	1.550	1.550	1.424	259
2024-09-10	1.700	1.700	1.700	1.700	1.562	2,947
2024-09-09	1.640	1.690	1.640	1.690	1.553	10,201
2024-09-06	1.620	1.620	1.620	1.620	1.489	0
2024-09-05	1.600	1.620	1.600	1.620	1.489	2
2024-09-04	1.595	1.620	1.595	1.620	1.489	21,750
2024-09-03	1.595	1.600	1.595	1.600	1.470	3,915

← NewerPage 9 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.