Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 431.32 | 452.49 | 431.32 | 452.49 | 450.18 | 242 |
| 2025-10-29 | 432.09 | 436.00 | 425.58 | 425.68 | 423.50 | 525 |
| 2025-10-28 | 410.15 | 427.00 | 409.08 | 424.00 | 421.83 | 2,258 |
| 2025-10-27 | 427.98 | 429.46 | 414.27 | 415.21 | 413.09 | 3,287 |
| 2025-10-24 | 457.99 | 463.00 | 437.80 | 442.01 | 439.75 | 4,261 |
| 2025-10-23 | 479.91 | 485.00 | 469.99 | 479.88 | 477.43 | 1,971 |
| 2025-10-22 | 458.00 | 469.99 | 448.68 | 469.99 | 467.59 | 3,420 |
| 2025-10-21 | 482.30 | 482.30 | 460.34 | 465.06 | 462.68 | 2,242 |
| 2025-10-20 | 507.00 | 510.00 | 500.31 | 510.00 | 507.39 | 826 |
← NewerPage 5 of 5 · 249 trading days
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.