Rand Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.170	2.175	2.140	2.140	2.140	3,674
2026-10-15	2.170	2.180	2.170	2.180	2.180	93
2026-10-14	2.150	2.200	2.150	2.180	2.180	313
2026-10-13	2.150	2.190	2.150	2.190	2.190	6,623
2026-10-12	2.070	2.250	2.070	2.250	2.250	14,773
2026-10-09	2.050	2.050	2.050	2.050	2.050	7
2026-10-08	2.060	2.090	2.060	2.090	2.090	13,620
2026-10-07	2.100	2.100	2.100	2.100	2.100	0
2026-10-06	2.060	2.100	2.060	2.100	2.100	247
2026-10-05	2.100	2.100	2.100	2.100	2.100	1
2026-10-02	2.110	2.110	2.110	2.110	2.110	0
2026-10-01	2.110	2.110	2.110	2.110	2.110	472
2026-09-30	2.120	2.120	2.120	2.120	2.120	2,038
2026-09-29	2.100	2.100	2.100	2.100	2.100	1,000
2026-09-28	2.210	2.240	2.200	2.200	2.200	11,064
2026-09-25	2.100	2.190	2.100	2.100	2.100	5,101
2026-09-24	2.050	2.100	2.050	2.100	2.100	2,302
2026-09-23	2.100	2.110	2.100	2.100	2.100	10,169
2026-09-22	2.100	2.100	2.050	2.100	2.100	8,781
2026-09-21	2.100	2.100	2.090	2.100	2.100	11,532
2026-09-18	2.110	2.120	2.110	2.120	2.120	808
2026-09-17	2.110	2.120	2.110	2.110	2.110	4,505
2026-09-16	2.110	2.110	2.110	2.110	2.110	1
2026-09-15	2.110	2.110	2.110	2.110	2.110	3,922
2026-09-14	2.110	2.110	2.110	2.110	2.110	301
2026-09-11	2.140	2.140	2.060	2.100	2.100	9,597
2026-09-10	2.220	2.230	2.150	2.210	2.210	15,410
2026-09-09	2.220	2.230	2.220	2.230	2.230	3
2026-09-08	2.290	2.290	2.290	2.290	2.290	0
2026-09-07	2.160	2.300	2.160	2.290	2.290	15,005
2026-09-04	2.160	2.160	2.160	2.160	2.160	349
2026-09-03	2.300	2.300	2.300	2.300	2.300	200
2026-09-02	2.300	2.300	2.300	2.300	2.300	439
2026-09-01	2.270	2.340	2.270	2.340	2.340	725
2026-08-31	2.270	2.290	2.270	2.290	2.290	247
2026-08-28	2.290	2.290	2.290	2.290	2.290	10
2026-08-27	2.270	2.300	2.270	2.300	2.300	6
2026-08-26	2.290	2.290	2.290	2.290	2.290	2
2026-08-25	2.290	2.300	2.290	2.300	2.300	6,734
2026-08-24	2.290	2.300	2.290	2.300	2.300	4,001
2026-08-21	2.300	2.300	2.300	2.300	2.300	3,017
2026-08-20	2.120	2.300	2.120	2.300	2.300	10,057
2026-08-19	2.190	2.190	2.190	2.190	2.190	0
2026-08-18	2.200	2.200	2.190	2.190	2.190	783
2026-08-17	2.170	2.200	2.130	2.200	2.200	11,158
2026-08-14	2.210	2.210	2.190	2.200	2.200	26,700
2026-08-13	2.300	2.300	2.220	2.220	2.220	1,207
2026-08-12	2.200	2.300	2.200	2.300	2.300	31,961
2026-08-11	2.200	2.200	2.100	2.200	2.200	12,212
2026-08-10	2.220	2.220	2.060	2.200	2.200	19,269
2026-08-07	2.180	2.180	2.180	2.180	2.180	0
2026-08-06	2.100	2.190	2.100	2.180	2.180	5,431
2026-08-05	2.060	2.060	2.060	2.060	2.060	4,761
2026-08-04	2.250	2.250	2.250	2.250	2.250	0
2026-08-03	2.290	2.290	2.250	2.250	2.250	8,501
2026-07-31	2.280	2.280	2.280	2.280	2.280	0
2026-07-30	2.280	2.280	2.280	2.280	2.280	10,713
2026-07-29	2.280	2.280	2.280	2.280	2.280	18
2026-07-28	2.340	2.340	2.340	2.340	2.340	0
2026-07-27	2.340	2.340	2.340	2.340	2.340	234

Page 1 of 5 · 253 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.