Newmont Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 92.500 | 93.700 | 90.000 | 91.430 | 91.430 | 7,087 |
| 2026-07-27 | 93.500 | 96.880 | 91.920 | 93.132 | 93.132 | 17,068 |
| 2026-07-24 | 94.500 | 96.870 | 92.850 | 94.500 | 94.500 | 18,206 |
| 2026-07-23 | 94.500 | 97.070 | 92.630 | 94.500 | 94.500 | 20,884 |
| 2026-07-22 | 93.500 | 96.940 | 89.460 | 96.500 | 96.500 | 25,064 |
| 2026-07-21 | 92.500 | 92.700 | 90.190 | 92.410 | 92.410 | 13,381 |
| 2026-07-20 | 89.180 | 91.800 | 89.180 | 90.040 | 90.040 | 17,385 |
| 2026-07-17 | 91.500 | 93.870 | 88.770 | 90.500 | 90.500 | 23,233 |
| 2026-07-16 | 93.500 | 95.296 | 90.820 | 92.500 | 92.500 | 20,487 |
| 2026-07-15 | 94.500 | 96.000 | 92.600 | 94.500 | 94.500 | 12,001 |
| 2026-07-14 | 93.500 | 98.050 | 92.440 | 94.920 | 94.920 | 25,462 |
| 2026-07-13 | 93.500 | 94.760 | 92.130 | 92.910 | 92.910 | 7,720 |
| 2026-07-10 | 94.500 | 95.650 | 92.000 | 94.500 | 94.500 | 14,661 |
| 2026-07-09 | 94.500 | 95.550 | 92.250 | 94.500 | 94.500 | 17,454 |
| 2026-07-08 | 94.500 | 95.500 | 91.170 | 91.500 | 91.500 | 19,218 |
| 2026-07-07 | 96.500 | 100.46 | 94.500 | 95.710 | 95.710 | 15,255 |
| 2026-07-06 | 98.500 | 100.00 | 95.590 | 97.360 | 97.360 | 18,366 |
| 2026-07-03 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-07-02 | 94.500 | 97.780 | 92.160 | 97.500 | 97.500 | 29,009 |
| 2026-07-01 | 91.500 | 96.200 | 90.800 | 94.500 | 94.500 | 27,437 |
| 2026-06-30 | 93.500 | 97.550 | 91.790 | 92.500 | 92.500 | 18,009 |
| 2026-06-29 | 95.500 | 97.620 | 93.270 | 94.500 | 94.500 | 22,627 |
| 2026-06-26 | 94.500 | 97.870 | 93.570 | 97.500 | 97.500 | 33,075 |
| 2026-06-25 | 92.500 | 96.410 | 91.890 | 95.500 | 95.500 | 11,695 |
| 2026-06-24 | 95.500 | 97.830 | 93.010 | 95.500 | 95.500 | 84,813 |
| 2026-06-23 | 97.500 | 101.42 | 97.234 | 98.020 | 98.020 | 14,476 |
| 2026-06-22 | 101.00 | 103.79 | 99.490 | 101.44 | 101.44 | 33,253 |
| 2026-06-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-06-18 | 107.00 | 110.95 | 102.63 | 107.00 | 107.00 | 42,406 |
| 2026-06-17 | 108.00 | 112.17 | 107.01 | 111.50 | 111.50 | 27,721 |
| 2026-06-16 | 106.00 | 109.36 | 105.00 | 109.00 | 109.00 | 15,755 |
| 2026-06-15 | 104.00 | 108.00 | 101.50 | 107.00 | 107.00 | 43,988 |
| 2026-06-12 | 97.500 | 100.68 | 95.000 | 97.500 | 97.500 | 17,006 |
| 2026-06-11 | 93.500 | 97.540 | 91.090 | 92.500 | 92.500 | 20,742 |
| 2026-06-10 | 96.500 | 97.700 | 93.837 | 95.500 | 95.500 | 21,225 |
| 2026-06-09 | 100.00 | 100.90 | 94.960 | 97.800 | 97.800 | 29,817 |
| 2026-06-08 | 98.500 | 102.23 | 96.300 | 99.990 | 99.990 | 28,592 |
| 2026-06-05 | 107.00 | 111.00 | 101.30 | 104.00 | 104.00 | 32,151 |
| 2026-06-04 | 108.00 | 110.50 | 106.73 | 109.00 | 109.00 | 17,559 |
| 2026-06-03 | 108.00 | 109.54 | 106.50 | 107.00 | 107.00 | 12,440 |
| 2026-06-02 | 110.50 | 111.16 | 105.68 | 108.97 | 108.97 | 11,367 |
| 2026-06-01 | 108.00 | 109.84 | 104.96 | 108.34 | 108.34 | 27,687 |
| 2026-05-29 | 108.00 | 111.99 | 107.42 | 110.50 | 110.50 | 12,113 |
| 2026-05-28 | 105.00 | 108.73 | 103.56 | 107.00 | 107.00 | 26,954 |
| 2026-05-27 | 110.50 | 112.46 | 107.39 | 110.50 | 110.50 | 28,620 |
| 2026-05-26 | 110.50 | 112.52 | 110.00 | 111.34 | 111.34 | 17,920 |
| 2026-05-22 | 108.00 | 109.26 | 106.18 | 108.00 | 108.00 | 22,359 |
| 2026-05-21 | 106.00 | 109.57 | 105.00 | 106.00 | 106.00 | 15,221 |
| 2026-05-20 | 105.00 | 107.89 | 103.80 | 107.48 | 107.48 | 15,422 |
| 2026-05-19 | 109.00 | 110.85 | 104.11 | 105.18 | 105.18 | 26,005 |
| 2026-05-18 | 108.00 | 111.86 | 106.76 | 109.64 | 109.64 | 17,723 |
| 2026-05-15 | 112.50 | 115.88 | 108.53 | 110.50 | 110.50 | 18,989 |
| 2026-05-14 | 118.50 | 120.76 | 115.41 | 118.50 | 118.50 | 12,944 |
| 2026-05-13 | 118.50 | 121.01 | 117.59 | 118.50 | 118.50 | 16,347 |
| 2026-05-12 | 118.50 | 124.99 | 115.50 | 118.23 | 118.23 | 25,263 |
| 2026-05-11 | 114.50 | 121.14 | 112.51 | 120.54 | 120.54 | 52,679 |
| 2026-05-08 | 114.50 | 117.30 | 114.50 | 116.50 | 116.50 | 26,781 |
| 2026-05-07 | 116.50 | 119.72 | 113.95 | 116.50 | 116.50 | 30,025 |
| 2026-05-06 | 112.50 | 117.10 | 110.25 | 115.50 | 115.50 | 65,480 |
| 2026-05-05 | 109.00 | 112.00 | 107.50 | 109.06 | 109.06 | 11,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-25 | 0.2500 USD |
| 2025-09-03 | 0.2500 USD |
| 2025-05-27 | 0.2500 USD |
| 2025-03-03 | 0.2500 USD |
| 2024-11-27 | 0.2500 USD |
| 2024-09-04 | 0.2500 USD |
| 2024-06-04 | 0.2500 USD |
| 2024-03-04 | 0.2500 USD |
| 2023-11-29 | 0.4000 USD |
| 2023-09-06 | 0.4000 USD |
| 2023-05-31 | 0.4000 USD |
| 2023-03-08 | 0.4000 USD |
| 2022-12-07 | 0.5500 USD |
| 2022-09-07 | 0.5500 USD |
| 2022-06-01 | 0.5500 USD |
| 2022-03-09 | 0.5500 USD |
| 2021-12-08 | 0.5500 USD |
| 2021-09-08 | 0.5500 USD |
| 2021-06-02 | 0.5500 USD |
| 2021-03-03 | 0.5500 USD |
| 2020-12-10 | 0.4000 USD |
| 2020-09-09 | 0.2500 USD |
| 2020-06-03 | 0.2500 USD |
| 2020-03-04 | 0.1400 USD |
| 2019-12-04 | 0.1400 USD |
| 2019-09-11 | 0.1400 USD |
| 2019-06-05 | 0.1400 USD |
| 2019-04-16 | 0.8800 USD |
| 2019-03-06 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.