Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 603.00 | 603.00 | 593.40 | 596.40 | 596.40 | 154 |
| 2026-10-16 | 585.30 | 608.89 | 582.46 | 602.91 | 602.91 | 518 |
| 2026-10-15 | 572.53 | 587.39 | 570.25 | 587.39 | 587.39 | 1,358 |
| 2026-10-14 | 569.10 | 572.01 | 557.18 | 558.00 | 558.00 | 103 |
| 2026-10-13 | 590.45 | 590.45 | 572.46 | 584.95 | 584.95 | 871 |
| 2026-10-09 | 589.95 | 592.76 | 584.00 | 584.00 | 584.00 | 1,760 |
| 2026-10-08 | 572.32 | 578.98 | 570.57 | 578.98 | 578.98 | 760 |
| 2026-10-07 | 587.56 | 587.56 | 561.00 | 568.40 | 568.40 | 1,141 |
| 2026-10-06 | 577.59 | 583.59 | 569.80 | 581.23 | 581.23 | 1,917 |
| 2026-10-05 | 601.31 | 601.31 | 566.40 | 582.41 | 582.41 | 1,933 |
| 2026-10-02 | 606.60 | 606.60 | 594.60 | 601.31 | 601.31 | 796 |
| 2026-10-01 | 598.54 | 603.11 | 593.10 | 600.90 | 600.90 | 8,397 |
| 2026-09-30 | 611.68 | 613.60 | 598.39 | 598.39 | 598.39 | 213 |
| 2026-09-29 | 608.29 | 613.17 | 607.19 | 611.68 | 611.68 | 705 |
| 2026-09-28 | 609.99 | 610.65 | 600.00 | 606.36 | 606.36 | 1,981 |
| 2026-09-25 | 632.83 | 632.96 | 621.00 | 621.00 | 621.00 | 876 |
| 2026-09-24 | 635.12 | 635.12 | 615.36 | 615.36 | 615.36 | 280 |
| 2026-09-23 | 635.24 | 641.61 | 622.72 | 629.76 | 629.76 | 269 |
| 2026-09-22 | 638.65 | 653.00 | 631.25 | 652.33 | 652.33 | 338 |
| 2026-09-21 | 631.03 | 634.46 | 620.80 | 630.64 | 630.64 | 518 |
| 2026-09-18 | 645.57 | 645.57 | 629.00 | 633.01 | 633.01 | 517 |
| 2026-09-17 | 641.00 | 648.80 | 639.88 | 642.50 | 642.50 | 860 |
| 2026-09-16 | 641.00 | 652.89 | 618.00 | 618.00 | 618.00 | 346 |
| 2026-09-15 | 632.22 | 637.56 | 626.87 | 636.95 | 636.95 | 510 |
| 2026-09-14 | 641.01 | 641.01 | 628.68 | 632.09 | 632.09 | 2,443 |
| 2026-09-11 | 654.90 | 654.90 | 642.58 | 646.01 | 646.01 | 752 |
| 2026-09-10 | 642.16 | 652.33 | 637.84 | 645.48 | 645.48 | 1,176 |
| 2026-09-09 | 659.87 | 665.27 | 651.64 | 659.72 | 659.72 | 1,089 |
| 2026-09-08 | 649.58 | 660.56 | 643.59 | 649.06 | 649.06 | 1,159 |
| 2026-09-04 | 646.32 | 660.10 | 646.32 | 660.10 | 660.10 | 4,579 |
| 2026-09-03 | 665.60 | 665.60 | 649.49 | 664.03 | 664.03 | 1,817 |
| 2026-09-02 | 635.03 | 649.21 | 626.70 | 626.70 | 626.70 | 1,235 |
| 2026-09-01 | 640.14 | 678.00 | 627.90 | 627.90 | 626.98 | 6,921 |
| 2026-08-31 | 667.57 | 667.57 | 640.14 | 640.14 | 639.20 | 705 |
| 2026-08-28 | 682.04 | 687.24 | 660.96 | 660.96 | 659.99 | 2,365 |
| 2026-08-27 | 680.00 | 692.07 | 669.12 | 684.29 | 683.28 | 1,524 |
| 2026-08-26 | 699.02 | 699.02 | 679.96 | 679.96 | 679.96 | 1,284 |
| 2026-08-25 | 664.39 | 699.02 | 664.36 | 699.02 | 699.02 | 1,057 |
| 2026-08-24 | 657.13 | 689.50 | 657.13 | 678.00 | 678.00 | 3,729 |
| 2026-08-21 | 655.62 | 681.25 | 655.62 | 677.12 | 677.12 | 2,861 |
| 2026-08-20 | 640.00 | 669.00 | 638.91 | 669.00 | 669.00 | 4,028 |
| 2026-08-19 | 629.00 | 653.94 | 629.00 | 645.75 | 645.75 | 571 |
| 2026-08-18 | 619.65 | 621.97 | 605.11 | 605.11 | 605.11 | 2,355 |
| 2026-08-17 | 621.25 | 629.87 | 618.12 | 623.00 | 623.00 | 1,577 |
| 2026-08-14 | 593.00 | 621.55 | 593.00 | 614.27 | 614.27 | 1,669 |
| 2026-08-13 | 602.94 | 603.88 | 589.92 | 592.01 | 592.01 | 1,305 |
| 2026-08-12 | 618.00 | 623.27 | 607.38 | 607.38 | 607.38 | 2,684 |
| 2026-08-11 | 595.00 | 605.22 | 593.01 | 602.08 | 602.08 | 3,817 |
| 2026-08-10 | 590.00 | 601.28 | 577.13 | 601.28 | 601.28 | 3,277 |
| 2026-08-07 | 561.00 | 578.32 | 561.00 | 574.05 | 574.05 | 2,341 |
| 2026-08-06 | 526.07 | 541.31 | 526.07 | 538.61 | 538.61 | 854 |
| 2026-08-05 | 516.00 | 539.55 | 516.00 | 534.68 | 534.68 | 1,435 |
| 2026-08-04 | 499.18 | 505.10 | 493.76 | 500.55 | 500.55 | 3,584 |
| 2026-08-03 | 472.39 | 486.39 | 471.43 | 486.39 | 486.39 | 2,939 |
| 2026-07-31 | 478.72 | 478.72 | 472.01 | 476.64 | 476.64 | 586 |
| 2026-07-30 | 468.79 | 484.64 | 468.79 | 484.24 | 484.24 | 2,400 |
| 2026-07-29 | 466.62 | 471.00 | 456.27 | 467.00 | 467.00 | 3,036 |
| 2026-07-28 | 468.00 | 472.81 | 465.83 | 469.05 | 469.05 | 1,311 |
| 2026-07-27 | 481.77 | 483.00 | 470.18 | 478.14 | 478.14 | 1,235 |
| 2026-07-24 | 487.96 | 487.96 | 469.51 | 471.56 | 471.56 | 2,857 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.9099 USD |
| 2026-02-27 | 0.9210 USD |
| 2025-11-24 | 0.9409 USD |
| 2025-09-02 | 0.8993 USD |
| 2025-05-23 | 0.9332 USD |
| 2025-02-26 | 0.9750 USD |
| 2024-11-25 | 1.0425 USD |
| 2024-09-03 | 0.9219 USD |
| 2024-05-31 | 0.9399 USD |
| 2024-03-01 | 0.8544 USD |
| 2023-11-28 | 1.3086 USD |
| 2023-09-04 | 1.3292 USD |
| 2023-05-30 | 1.3057 USD |
| 2023-03-07 | 1.4317 USD |
| 2022-12-07 | 2.9564 USD |
| 2022-12-06 | 1.9998 USD |
| 2022-09-06 | 2.8738 USD |
| 2022-09-05 | 1.9439 USD |
| 2022-06-01 | 2.8202 USD |
| 2022-05-31 | 1.9076 USD |
| 2022-03-09 | 2.6277 USD |
| 2022-03-08 | 1.7775 USD |
| 2021-12-08 | 3.1137 USD |
| 2021-12-07 | 2.1062 USD |
| 2021-09-08 | 2.9386 USD |
| 2021-09-06 | 1.9877 USD |
| 2021-06-01 | 2.7669 USD |
| 2021-05-31 | 1.8716 USD |
| 2021-03-02 | 2.0487 USD |
| 2020-12-09 | 1.4051 USD |
| 2020-09-09 | 1.3854 USD |
| 2020-09-08 | 0.9275 USD |
| 2020-06-03 | 1.3332 USD |
| 2020-06-02 | 0.8832 USD |
| 2020-03-04 | 0.7177 USD |
| 2020-03-03 | 0.4032 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.