Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 696.90 | 696.90 | 647.64 | 671.96 | 669.93 | 2,068 |
| 2026-01-28 | 678.99 | 690.00 | 662.61 | 690.00 | 687.91 | 2,784 |
| 2026-01-27 | 679.00 | 679.98 | 638.00 | 679.98 | 677.92 | 2,550 |
| 2026-01-26 | 662.00 | 686.88 | 662.00 | 679.99 | 677.93 | 3,170 |
| 2026-01-23 | 649.24 | 658.00 | 645.64 | 657.78 | 655.79 | 746 |
| 2026-01-22 | 639.98 | 650.00 | 629.00 | 642.85 | 640.90 | 935 |
| 2026-01-21 | 643.49 | 652.62 | 631.00 | 645.00 | 643.05 | 1,185 |
| 2026-01-20 | 615.55 | 643.49 | 615.55 | 643.49 | 641.54 | 1,706 |
| 2026-01-19 | 603.20 | 618.50 | 595.00 | 616.73 | 614.86 | 135 |
| 2026-01-16 | 610.03 | 615.49 | 600.00 | 602.00 | 600.18 | 1,867 |
| 2026-01-15 | 621.45 | 621.45 | 603.00 | 613.58 | 611.72 | 759 |
| 2026-01-14 | 619.00 | 625.63 | 604.58 | 615.30 | 613.44 | 754 |
| 2026-01-13 | 608.00 | 617.70 | 608.00 | 615.30 | 613.44 | 1,166 |
| 2026-01-12 | 602.01 | 610.57 | 602.00 | 608.00 | 606.16 | 641 |
| 2026-01-09 | 571.62 | 583.88 | 570.86 | 583.83 | 582.06 | 505 |
| 2026-01-08 | 581.99 | 581.99 | 563.00 | 573.51 | 571.77 | 534 |
| 2026-01-07 | 578.00 | 587.96 | 564.17 | 582.58 | 580.82 | 596 |
| 2026-01-06 | 564.00 | 586.51 | 560.88 | 586.43 | 584.65 | 2,195 |
| 2026-01-05 | 560.37 | 574.09 | 558.00 | 561.35 | 559.65 | 405 |
| 2026-01-02 | 566.66 | 566.66 | 534.46 | 552.29 | 550.62 | 1,468 |
| 2025-12-30 | 567.92 | 567.92 | 552.75 | 564.32 | 562.61 | 1,254 |
| 2025-12-29 | 574.00 | 575.57 | 547.02 | 567.91 | 566.19 | 1,598 |
| 2025-12-26 | 573.20 | 591.75 | 573.20 | 591.75 | 589.96 | 1,374 |
| 2025-12-23 | 594.42 | 594.42 | 573.68 | 575.02 | 573.28 | 1,013 |
| 2025-12-22 | 578.02 | 589.03 | 570.65 | 584.70 | 582.93 | 2,355 |
| 2025-12-19 | 556.91 | 564.00 | 544.49 | 564.00 | 562.29 | 820 |
| 2025-12-18 | 544.50 | 557.00 | 542.50 | 551.39 | 549.72 | 797 |
| 2025-12-17 | 543.00 | 551.00 | 541.25 | 544.78 | 543.13 | 703 |
| 2025-12-16 | 540.50 | 546.00 | 531.77 | 537.22 | 535.59 | 1,154 |
| 2025-12-15 | 539.00 | 546.61 | 531.84 | 540.81 | 539.17 | 1,055 |
| 2025-12-12 | 551.45 | 553.50 | 524.00 | 531.15 | 529.54 | 995 |
| 2025-12-11 | 514.31 | 540.86 | 511.12 | 539.11 | 537.48 | 1,140 |
| 2025-12-10 | 507.74 | 521.00 | 503.29 | 521.00 | 519.42 | 1,019 |
| 2025-12-09 | 488.64 | 511.22 | 488.60 | 511.22 | 509.67 | 1,128 |
| 2025-12-08 | 486.88 | 491.98 | 482.95 | 483.75 | 482.29 | 771 |
| 2025-12-05 | 489.00 | 502.09 | 482.00 | 502.09 | 500.57 | 365 |
| 2025-12-04 | 476.00 | 482.40 | 469.31 | 480.60 | 479.15 | 692 |
| 2025-12-03 | 482.56 | 486.99 | 475.49 | 478.95 | 477.50 | 1,297 |
| 2025-12-02 | 485.72 | 487.86 | 471.90 | 482.34 | 480.88 | 742 |
| 2025-12-01 | 491.00 | 494.36 | 486.34 | 492.00 | 490.51 | 2,546 |
| 2025-11-28 | 485.26 | 490.00 | 481.93 | 485.70 | 484.23 | 1,488 |
| 2025-11-27 | 485.26 | 494.00 | 475.30 | 487.77 | 486.29 | 83 |
| 2025-11-26 | 469.00 | 484.93 | 466.00 | 483.90 | 482.44 | 940 |
| 2025-11-25 | 473.77 | 478.00 | 460.00 | 462.50 | 461.10 | 799 |
| 2025-11-24 | 435.40 | 477.77 | 423.70 | 477.77 | 476.32 | 1,151 |
| 2025-11-21 | 448.80 | 452.32 | 438.29 | 450.08 | 447.78 | 2,057 |
| 2025-11-19 | 469.00 | 475.45 | 466.37 | 467.39 | 465.00 | 1,860 |
| 2025-11-18 | 461.00 | 468.33 | 456.88 | 463.09 | 460.72 | 759 |
| 2025-11-17 | 464.47 | 471.85 | 451.88 | 451.88 | 449.57 | 1,865 |
| 2025-11-14 | 476.00 | 476.00 | 449.95 | 466.42 | 464.04 | 2,201 |
| 2025-11-13 | 498.66 | 498.66 | 476.23 | 484.00 | 481.53 | 376 |
| 2025-11-12 | 474.30 | 497.99 | 474.30 | 497.99 | 495.44 | 905 |
| 2025-11-11 | 471.00 | 475.47 | 461.50 | 465.51 | 463.13 | 547 |
| 2025-11-10 | 458.05 | 472.64 | 457.00 | 464.01 | 461.64 | 2,386 |
| 2025-11-07 | 439.43 | 447.19 | 436.46 | 445.00 | 442.73 | 759 |
| 2025-11-06 | 440.00 | 450.00 | 437.82 | 439.43 | 437.18 | 1,481 |
| 2025-11-05 | 425.32 | 438.33 | 425.32 | 437.50 | 435.26 | 1,240 |
| 2025-11-04 | 439.00 | 439.00 | 424.13 | 425.32 | 423.15 | 2,595 |
| 2025-11-03 | 437.99 | 439.06 | 430.22 | 438.88 | 436.64 | 1,472 |
| 2025-10-31 | 445.00 | 445.00 | 430.00 | 438.01 | 435.77 | 723 |
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.