Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 374.00 | 377.28 | 374.00 | 374.28 | 371.53 | 319 |
| 2025-08-06 | 372.00 | 374.16 | 370.44 | 370.44 | 367.72 | 109 |
| 2025-08-05 | 360.00 | 370.23 | 359.44 | 370.23 | 367.51 | 261 |
| 2025-08-04 | 354.30 | 359.44 | 354.30 | 359.44 | 356.80 | 176 |
| 2025-08-01 | 352.08 | 352.08 | 345.70 | 346.32 | 343.78 | 228 |
| 2025-07-31 | 350.64 | 351.00 | 347.00 | 347.39 | 344.84 | 250 |
| 2025-07-30 | 351.00 | 355.35 | 347.00 | 348.00 | 345.44 | 136 |
| 2025-07-29 | 357.07 | 357.07 | 352.10 | 354.37 | 351.77 | 116 |
| 2025-07-28 | 360.00 | 361.90 | 351.00 | 355.93 | 353.32 | 1,152 |
| 2025-07-25 | 349.00 | 365.64 | 348.60 | 365.07 | 362.39 | 1,162 |
| 2025-07-24 | 337.70 | 340.20 | 333.72 | 340.09 | 337.59 | 97 |
| 2025-07-23 | 341.60 | 347.00 | 338.77 | 338.88 | 336.39 | 199 |
| 2025-07-22 | 338.00 | 343.32 | 338.00 | 343.00 | 340.48 | 617 |
| 2025-07-21 | 325.13 | 336.65 | 325.13 | 335.00 | 332.54 | 556 |
| 2025-07-18 | 322.88 | 325.13 | 322.88 | 325.13 | 322.74 | 275 |
| 2025-07-17 | 323.28 | 323.28 | 315.99 | 320.53 | 318.18 | 532 |
| 2025-07-16 | 316.76 | 326.39 | 316.76 | 324.76 | 322.37 | 890 |
| 2025-07-15 | 337.50 | 337.50 | 309.00 | 316.75 | 314.42 | 1,186 |
| 2025-07-14 | 337.83 | 340.16 | 337.83 | 339.38 | 336.89 | 337 |
| 2025-07-11 | 331.13 | 335.52 | 331.13 | 333.00 | 330.55 | 160 |
| 2025-07-10 | 326.00 | 331.12 | 325.17 | 331.12 | 328.69 | 2,027 |
| 2025-07-09 | 314.00 | 325.56 | 313.00 | 325.56 | 323.17 | 1,020 |
| 2025-07-08 | 325.00 | 326.00 | 311.40 | 314.40 | 312.09 | 533 |
| 2025-07-07 | 323.33 | 324.00 | 319.00 | 323.29 | 320.92 | 423 |
| 2025-07-04 | 320.00 | 331.67 | 320.00 | 331.67 | 329.23 | 161 |
| 2025-07-03 | 321.00 | 325.00 | 321.00 | 324.31 | 321.93 | 20 |
| 2025-07-02 | 324.00 | 324.00 | 321.00 | 323.69 | 321.31 | 62 |
| 2025-07-01 | 320.00 | 321.84 | 318.74 | 321.84 | 319.48 | 434 |
| 2025-06-30 | 311.89 | 314.16 | 311.89 | 314.16 | 311.85 | 416 |
| 2025-06-27 | 326.99 | 326.99 | 310.00 | 310.38 | 308.10 | 363 |
| 2025-06-26 | 322.60 | 325.68 | 322.02 | 322.66 | 320.29 | 88 |
| 2025-06-25 | 319.90 | 323.04 | 319.90 | 322.83 | 320.46 | 361 |
| 2025-06-24 | 319.75 | 321.41 | 314.58 | 319.97 | 317.62 | 830 |
| 2025-06-23 | 325.02 | 330.24 | 325.02 | 327.59 | 325.18 | 147 |
| 2025-06-20 | 316.00 | 323.88 | 316.00 | 321.28 | 318.92 | 3,442 |
| 2025-06-18 | 323.95 | 323.95 | 319.36 | 320.04 | 317.69 | 196 |
| 2025-06-17 | 319.45 | 323.88 | 319.45 | 320.74 | 318.38 | 410 |
| 2025-06-16 | 316.00 | 322.79 | 316.00 | 319.69 | 317.34 | 459 |
| 2025-06-13 | 311.00 | 320.64 | 311.00 | 317.62 | 315.29 | 824 |
| 2025-06-12 | 294.53 | 309.00 | 294.53 | 309.00 | 306.73 | 296 |
| 2025-06-11 | 293.79 | 294.82 | 292.49 | 294.53 | 292.37 | 524 |
| 2025-06-10 | 297.50 | 297.59 | 291.24 | 291.24 | 289.10 | 556 |
| 2025-06-09 | 291.37 | 297.12 | 291.37 | 296.79 | 294.61 | 91 |
| 2025-06-06 | 299.08 | 299.08 | 291.37 | 291.37 | 289.23 | 474 |
| 2025-06-05 | 315.00 | 315.00 | 305.00 | 305.00 | 302.76 | 318 |
| 2025-06-04 | 312.60 | 312.60 | 311.79 | 311.79 | 309.50 | 31 |
| 2025-06-03 | 314.40 | 314.40 | 307.79 | 313.82 | 311.52 | 381 |
| 2025-06-02 | 307.00 | 317.76 | 304.92 | 314.83 | 312.52 | 698 |
| 2025-05-30 | 297.29 | 299.08 | 296.69 | 299.08 | 296.88 | 166 |
| 2025-05-29 | 300.54 | 300.54 | 297.69 | 297.69 | 295.50 | 297 |
| 2025-05-28 | 300.98 | 300.98 | 299.77 | 300.12 | 297.92 | 174 |
| 2025-05-27 | 297.00 | 301.00 | 296.53 | 296.53 | 294.35 | 2,264 |
| 2025-05-26 | 297.45 | 310.00 | 297.00 | 310.00 | 307.72 | 4,337 |
| 2025-05-23 | 305.00 | 309.99 | 299.41 | 299.41 | 297.21 | 587 |
| 2025-05-22 | 295.18 | 309.00 | 295.00 | 309.00 | 305.80 | 83 |
| 2025-05-21 | 296.00 | 300.60 | 294.96 | 297.96 | 294.88 | 908 |
| 2025-05-20 | 287.02 | 295.80 | 287.02 | 295.80 | 292.74 | 172 |
| 2025-05-19 | 287.00 | 289.92 | 284.03 | 287.02 | 284.05 | 305 |
| 2025-05-16 | 281.49 | 284.28 | 277.20 | 283.76 | 280.83 | 918 |
| 2025-05-15 | 275.49 | 282.00 | 275.49 | 282.00 | 279.08 | 255 |
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.