Newmont Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	59.230	59.660	58.360	58.440	57.705	3,062
2025-08-12	59.500	59.700	58.540	58.840	58.100	8,180
2025-08-11	58.310	59.490	57.830	59.390	58.643	17,335
2025-08-08	59.980	60.320	59.400	59.520	58.771	8,425
2025-08-07	58.650	59.350	58.500	59.260	58.514	9,565
2025-08-06	58.190	58.780	57.210	58.440	57.705	16,760
2025-08-05	56.460	58.040	55.610	57.410	56.688	13,797
2025-08-04	54.240	56.000	54.230	55.930	55.226	8,424
2025-08-01	54.270	55.050	53.530	53.910	53.232	8,532
2025-07-31	54.560	55.150	54.420	54.440	53.755	4,870
2025-07-30	55.530	55.670	54.770	54.980	54.288	3,821
2025-07-29	55.140	55.580	55.020	55.020	54.328	6,375
2025-07-28	55.700	56.020	53.910	54.860	54.170	13,633
2025-07-25	53.580	56.280	53.350	55.470	54.772	29,183
2025-07-24	52.100	52.360	51.060	51.890	51.237	11,495
2025-07-23	52.400	53.230	52.170	52.980	52.313	7,066
2025-07-22	51.230	52.480	51.170	52.210	51.553	4,677
2025-07-21	50.350	51.580	50.120	51.580	50.931	15,122
2025-07-18	49.980	50.310	49.720	50.040	49.410	7,623
2025-07-17	50.100	50.100	49.000	49.250	48.630	5,557
2025-07-16	49.420	50.310	49.100	50.170	49.539	11,530
2025-07-15	52.420	52.420	47.960	47.960	47.357	8,805
2025-07-14	51.650	52.300	51.420	51.940	51.287	13,556
2025-07-11	51.300	51.650	50.940	51.460	50.813	8,636
2025-07-10	50.490	50.730	50.200	50.730	50.092	2,582
2025-07-09	48.720	49.880	48.720	49.790	49.164	2,867
2025-07-08	51.070	51.300	48.645	49.060	48.443	5,390
2025-07-07	50.180	50.720	49.890	50.720	50.082	7,487
2025-07-04	51.000	51.270	50.640	50.830	50.191	1,190
2025-07-03	50.940	51.140	50.300	51.140	50.497	2,348
2025-07-02	49.770	50.880	49.755	50.350	49.717	3,153
2025-07-01	49.895	50.280	49.615	49.750	49.124	3,152
2025-06-30	48.560	49.000	48.560	49.000	48.384	867
2025-06-27	49.625	49.625	48.340	48.340	47.732	10,298
2025-06-26	49.820	50.360	49.590	50.360	49.726	3,653
2025-06-25	50.180	50.190	49.710	49.990	49.361	9,016
2025-06-24	50.180	50.360	49.290	50.080	49.450	7,106
2025-06-23	50.780	52.420	50.780	52.080	51.425	20,544
2025-06-20	49.995	51.230	49.995	51.180	50.536	3,540
2025-06-19	50.550	50.690	49.650	50.040	49.410	4,045
2025-06-18	50.670	51.250	50.380	50.590	49.954	4,679
2025-06-17	50.400	50.810	49.910	50.750	50.112	12,906
2025-06-16	49.105	50.570	48.880	50.570	49.934	11,698
2025-06-13	49.105	49.860	48.750	49.495	48.872	18,924
2025-06-12	47.035	47.660	46.465	47.660	47.060	5,555
2025-06-11	46.040	46.305	45.850	46.130	45.550	10,231
2025-06-10	46.615	46.980	46.010	46.095	45.515	15,618
2025-06-09	46.245	46.605	45.825	46.565	45.979	9,005
2025-06-06	48.010	48.130	46.270	46.285	45.703	14,314
2025-06-05	48.305	49.115	47.900	47.900	47.297	9,577
2025-06-04	48.405	48.810	48.405	48.545	47.934	4,549
2025-06-03	48.310	48.375	47.600	48.070	47.465	7,967
2025-06-02	46.760	48.850	46.625	48.630	48.018	15,992
2025-05-30	46.050	46.400	45.595	45.955	45.377	22,169
2025-05-29	46.405	46.915	46.195	46.265	45.683	53,953
2025-05-28	46.705	46.860	46.535	46.595	46.009	6,753
2025-05-27	46.280	46.735	46.040	46.595	46.009	3,742
2025-05-26	47.220	47.245	46.800	46.805	46.004	2,590
2025-05-23	47.230	47.930	46.830	47.190	46.382	5,763
2025-05-22	46.920	47.135	46.100	46.700	45.901	14,117

← NewerPage 6 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2313 USD
2026-05-27	0.2313 USD
2026-03-03	0.2313 USD
2025-11-26	0.2224 USD
2025-09-04	0.2224 USD
2025-05-27	0.2224 USD
2025-03-04	0.2224 USD
2024-11-27	0.2224 USD
2024-09-05	0.2224 USD
2024-06-04	0.2224 USD
2024-03-04	0.2224 USD
2023-11-29	0.3558 USD
2023-09-06	0.3558 USD
2023-05-31	0.3558 USD
2023-03-08	0.3558 USD
2022-12-07	0.4892 USD
2022-09-07	0.4892 USD
2022-06-01	0.4892 USD
2022-03-09	0.4892 USD
2021-12-08	0.4892 USD
2021-09-08	0.4892 USD
2021-06-02	0.4892 USD
2021-03-03	0.4892 USD
2020-12-10	0.3558 USD
2020-09-09	0.2224 USD
2020-06-03	0.2224 USD
2020-03-04	0.1245 USD
2019-12-04	0.1245 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.