Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 578.59 | 586.99 | 544.84 | 586.99 | 586.04 | 585 |
| 2026-04-27 | 607.45 | 607.45 | 576.61 | 578.50 | 577.56 | 231 |
| 2026-04-24 | 563.00 | 601.99 | 563.00 | 601.44 | 600.47 | 882 |
| 2026-04-23 | 547.77 | 547.77 | 539.86 | 546.90 | 546.02 | 1,417 |
| 2026-04-22 | 560.00 | 560.00 | 548.91 | 555.88 | 554.98 | 378 |
| 2026-04-20 | 590.84 | 590.84 | 566.90 | 571.34 | 570.42 | 718 |
| 2026-04-17 | 570.60 | 585.82 | 569.02 | 585.00 | 584.05 | 1,179 |
| 2026-04-16 | 566.37 | 572.73 | 563.04 | 566.09 | 565.17 | 155 |
| 2026-04-15 | 587.18 | 587.18 | 564.39 | 566.26 | 565.34 | 1,396 |
| 2026-04-14 | 584.00 | 596.83 | 584.00 | 593.35 | 592.39 | 1,434 |
| 2026-04-13 | 599.68 | 599.71 | 580.00 | 583.99 | 583.05 | 1,595 |
| 2026-04-10 | 605.51 | 610.09 | 603.63 | 603.63 | 602.65 | 445 |
| 2026-04-09 | 611.99 | 611.99 | 599.59 | 601.75 | 600.78 | 281 |
| 2026-04-08 | 615.80 | 617.90 | 594.91 | 615.70 | 614.70 | 6,046 |
| 2026-04-07 | 581.33 | 609.99 | 578.14 | 609.99 | 609.00 | 490 |
| 2026-04-06 | 587.00 | 598.00 | 578.71 | 598.00 | 597.03 | 362 |
| 2026-04-02 | 563.40 | 589.30 | 558.98 | 587.68 | 586.73 | 403 |
| 2026-04-01 | 573.23 | 596.00 | 572.51 | 596.00 | 595.04 | 2,537 |
| 2026-03-31 | 552.92 | 575.00 | 549.99 | 575.00 | 574.07 | 865 |
| 2026-03-30 | 542.01 | 550.27 | 527.78 | 527.78 | 526.93 | 308 |
| 2026-03-27 | 526.38 | 539.16 | 521.45 | 534.69 | 533.83 | 328 |
| 2026-03-26 | 513.75 | 532.10 | 512.25 | 521.16 | 520.32 | 230 |
| 2026-03-25 | 542.74 | 543.88 | 529.20 | 529.20 | 528.34 | 552 |
| 2026-03-24 | 515.10 | 521.93 | 504.13 | 520.45 | 519.61 | 196 |
| 2026-03-23 | 517.00 | 524.73 | 512.36 | 513.80 | 512.97 | 498 |
| 2026-03-20 | 524.00 | 524.00 | 502.33 | 506.60 | 505.78 | 1,194 |
| 2026-03-19 | 555.10 | 555.10 | 507.82 | 514.93 | 514.10 | 1,774 |
| 2026-03-18 | 568.39 | 568.39 | 552.28 | 555.10 | 554.20 | 304 |
| 2026-03-17 | 581.13 | 585.00 | 573.59 | 585.00 | 584.05 | 1,124 |
| 2026-03-16 | 583.00 | 589.00 | 572.04 | 575.38 | 574.45 | 1,754 |
| 2026-03-13 | 607.61 | 607.61 | 577.02 | 600.99 | 600.02 | 3,220 |
| 2026-03-12 | 601.00 | 608.34 | 595.73 | 601.59 | 600.62 | 3,531 |
| 2026-03-11 | 608.50 | 608.50 | 586.62 | 600.07 | 599.10 | 2,842 |
| 2026-03-10 | 607.59 | 619.15 | 607.59 | 610.77 | 609.78 | 3,733 |
| 2026-03-09 | 588.75 | 601.36 | 573.75 | 599.24 | 598.27 | 1,255 |
| 2026-03-06 | 600.01 | 620.14 | 599.19 | 608.49 | 607.51 | 932 |
| 2026-03-05 | 623.62 | 623.62 | 601.34 | 610.58 | 609.59 | 1,502 |
| 2026-03-04 | 611.84 | 636.30 | 608.00 | 608.00 | 607.02 | 2,177 |
| 2026-03-03 | 660.00 | 660.00 | 617.21 | 624.24 | 623.23 | 3,416 |
| 2026-03-02 | 678.20 | 700.00 | 652.00 | 679.60 | 678.50 | 2,648 |
| 2026-02-27 | 661.00 | 674.00 | 661.00 | 671.48 | 670.39 | 833 |
| 2026-02-26 | 632.00 | 656.28 | 632.00 | 651.97 | 650.00 | 4,008 |
| 2026-02-25 | 642.79 | 651.17 | 636.00 | 647.04 | 645.08 | 1,160 |
| 2026-02-24 | 637.00 | 642.88 | 617.16 | 639.47 | 637.53 | 2,055 |
| 2026-02-23 | 640.78 | 648.23 | 631.00 | 642.00 | 640.06 | 3,673 |
| 2026-02-20 | 642.00 | 650.00 | 620.00 | 634.59 | 632.67 | 4,919 |
| 2026-02-19 | 652.19 | 657.78 | 642.00 | 656.63 | 654.64 | 186 |
| 2026-02-18 | 661.00 | 663.51 | 650.33 | 652.20 | 650.23 | 390 |
| 2026-02-13 | 626.43 | 659.00 | 623.79 | 659.00 | 657.01 | 372 |
| 2026-02-12 | 632.01 | 648.33 | 617.41 | 617.41 | 615.54 | 834 |
| 2026-02-11 | 636.00 | 645.70 | 630.46 | 644.91 | 642.96 | 994 |
| 2026-02-10 | 621.00 | 631.47 | 620.28 | 630.61 | 628.70 | 557 |
| 2026-02-09 | 595.16 | 628.43 | 595.16 | 628.43 | 626.53 | 291 |
| 2026-02-06 | 582.17 | 602.00 | 581.26 | 595.16 | 593.36 | 1,273 |
| 2026-02-05 | 595.00 | 602.74 | 569.60 | 570.73 | 569.00 | 926 |
| 2026-02-04 | 625.00 | 630.24 | 597.93 | 609.96 | 608.11 | 596 |
| 2026-02-03 | 620.00 | 623.60 | 604.83 | 620.50 | 618.62 | 505 |
| 2026-02-02 | 593.00 | 612.68 | 581.34 | 592.18 | 590.39 | 5,071 |
| 2026-01-30 | 626.00 | 627.81 | 587.00 | 587.00 | 585.22 | 3,406 |
| 2026-01-29 | 696.90 | 696.90 | 647.64 | 671.96 | 669.93 | 2,068 |
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.