Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 479.29 | 481.01 | 473.76 | 479.80 | 479.80 | 1,104 |
| 2026-07-22 | 480.12 | 489.72 | 479.29 | 482.65 | 482.65 | 2,336 |
| 2026-07-21 | 462.12 | 470.26 | 460.56 | 468.30 | 468.30 | 582 |
| 2026-07-20 | 458.86 | 460.11 | 455.17 | 456.79 | 456.79 | 1,969 |
| 2026-07-17 | 462.28 | 465.16 | 458.44 | 461.10 | 461.10 | 654 |
| 2026-07-16 | 479.34 | 479.34 | 462.59 | 462.59 | 462.59 | 1,412 |
| 2026-07-15 | 483.95 | 487.01 | 475.53 | 484.12 | 484.12 | 1,595 |
| 2026-07-14 | 467.94 | 495.89 | 467.94 | 479.33 | 479.33 | 2,916 |
| 2026-07-13 | 483.33 | 483.33 | 475.73 | 477.49 | 477.49 | 378 |
| 2026-07-10 | 483.33 | 488.74 | 481.65 | 487.79 | 487.79 | 1,655 |
| 2026-07-09 | 487.36 | 490.63 | 482.20 | 484.56 | 484.56 | 393 |
| 2026-07-08 | 480.75 | 486.69 | 471.30 | 478.02 | 478.02 | 1,340 |
| 2026-07-07 | 498.15 | 499.44 | 486.33 | 488.30 | 488.30 | 157 |
| 2026-07-06 | 505.96 | 510.65 | 493.94 | 508.00 | 508.00 | 365 |
| 2026-07-03 | 509.00 | 510.73 | 500.01 | 500.34 | 500.34 | 71 |
| 2026-07-02 | 498.68 | 507.16 | 498.68 | 504.59 | 504.59 | 104 |
| 2026-07-01 | 481.52 | 499.21 | 477.66 | 486.09 | 486.09 | 1,728 |
| 2026-06-30 | 486.00 | 490.29 | 476.17 | 481.52 | 481.52 | 353 |
| 2026-06-29 | 488.90 | 491.14 | 483.82 | 488.97 | 488.97 | 174 |
| 2026-06-26 | 499.00 | 504.95 | 495.76 | 498.88 | 498.88 | 145 |
| 2026-06-25 | 497.00 | 497.25 | 490.30 | 495.39 | 495.39 | 222 |
| 2026-06-24 | 490.00 | 497.88 | 482.98 | 484.55 | 484.55 | 625 |
| 2026-06-23 | 508.22 | 511.03 | 504.34 | 507.55 | 507.55 | 54 |
| 2026-06-22 | 521.80 | 523.57 | 515.00 | 523.27 | 523.27 | 103 |
| 2026-06-19 | 525.44 | 539.98 | 522.67 | 523.16 | 523.16 | 105 |
| 2026-06-18 | 542.00 | 549.44 | 530.71 | 533.96 | 533.96 | 469 |
| 2026-06-17 | 548.07 | 566.24 | 541.91 | 541.91 | 541.91 | 2,912 |
| 2026-06-16 | 544.20 | 554.20 | 543.09 | 551.78 | 551.78 | 887 |
| 2026-06-15 | 522.24 | 541.13 | 522.24 | 525.00 | 525.00 | 1,680 |
| 2026-06-12 | 495.00 | 510.00 | 495.00 | 507.10 | 507.10 | 172 |
| 2026-06-11 | 480.58 | 496.58 | 476.70 | 496.58 | 496.58 | 1,092 |
| 2026-06-10 | 506.37 | 506.37 | 486.06 | 487.12 | 487.12 | 1,204 |
| 2026-06-09 | 518.20 | 518.20 | 494.28 | 505.70 | 505.70 | 540 |
| 2026-06-08 | 517.86 | 522.00 | 511.79 | 512.64 | 512.64 | 217 |
| 2026-06-05 | 538.11 | 541.62 | 516.97 | 522.00 | 522.00 | 467 |
| 2026-06-03 | 536.79 | 550.49 | 536.79 | 550.39 | 550.39 | 195 |
| 2026-06-02 | 546.39 | 550.50 | 536.77 | 550.50 | 550.50 | 114 |
| 2026-06-01 | 546.40 | 546.40 | 528.79 | 544.10 | 544.10 | 1,492 |
| 2026-05-29 | 546.54 | 565.18 | 544.02 | 554.74 | 554.74 | 1,237 |
| 2026-05-28 | 540.00 | 547.64 | 524.93 | 543.35 | 543.35 | 321 |
| 2026-05-27 | 552.60 | 559.44 | 541.60 | 547.68 | 547.68 | 320 |
| 2026-05-26 | 555.57 | 559.11 | 552.41 | 555.85 | 555.85 | 472 |
| 2026-05-25 | 545.00 | 566.54 | 545.00 | 561.61 | 560.71 | 150 |
| 2026-05-22 | 556.50 | 578.00 | 506.78 | 538.86 | 537.99 | 1,329 |
| 2026-05-21 | 528.67 | 544.76 | 527.32 | 543.24 | 542.36 | 138 |
| 2026-05-20 | 534.45 | 540.00 | 527.86 | 536.91 | 536.04 | 567 |
| 2026-05-19 | 547.36 | 548.21 | 526.00 | 530.05 | 529.19 | 306 |
| 2026-05-18 | 554.22 | 560.80 | 546.33 | 549.41 | 548.52 | 337 |
| 2026-05-15 | 575.00 | 575.00 | 549.73 | 552.74 | 551.85 | 1,929 |
| 2026-05-14 | 592.50 | 592.50 | 576.13 | 580.66 | 579.72 | 537 |
| 2026-05-13 | 585.00 | 598.58 | 579.88 | 596.44 | 595.48 | 346 |
| 2026-05-12 | 580.15 | 587.48 | 568.72 | 587.48 | 586.53 | 372 |
| 2026-05-11 | 568.52 | 593.54 | 568.52 | 590.27 | 589.32 | 480 |
| 2026-05-08 | 565.81 | 573.52 | 565.18 | 568.56 | 567.64 | 473 |
| 2026-05-07 | 577.00 | 586.00 | 560.76 | 560.76 | 559.85 | 2,798 |
| 2026-05-06 | 564.99 | 570.12 | 560.50 | 565.66 | 564.75 | 732 |
| 2026-05-05 | 549.00 | 549.00 | 534.98 | 537.48 | 536.61 | 534 |
| 2026-05-04 | 540.00 | 549.00 | 532.47 | 549.00 | 548.11 | 2,084 |
| 2026-04-30 | 550.15 | 555.61 | 543.52 | 554.59 | 553.69 | 1,730 |
| 2026-04-29 | 541.36 | 544.00 | 534.53 | 540.24 | 539.37 | 1,559 |
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.