Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 5,267 |
| 2025-11-05 | 2.820 | 2.820 | 2.740 | 2.740 | 2.740 | 115 |
| 2025-11-04 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 2,545 |
| 2025-11-03 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 3,874 |
| 2025-10-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 50,597 |
| 2025-10-30 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 102,733 |
| 2025-10-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 16 |
| 2025-10-28 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 85,902 |
| 2025-10-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4 |
| 2025-10-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,655 |
| 2025-10-23 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 1,170 |
| 2025-10-22 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 52,165 |
| 2025-10-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-10-20 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 3,670 |
| 2025-10-17 | 3.360 | 3.360 | 3.100 | 3.120 | 3.120 | 28,198 |
| 2025-10-16 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 1,254 |
| 2025-10-15 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 41,717 |
| 2025-10-14 | 3.540 | 3.660 | 3.520 | 3.660 | 3.660 | 6,326 |
| 2025-10-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-10-10 | 3.580 | 3.580 | 3.460 | 3.460 | 3.460 | 189 |
| 2025-10-09 | 3.540 | 3.680 | 3.540 | 3.680 | 3.680 | 50,406 |
| 2025-10-08 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 945 |
| 2025-10-07 | 3.680 | 3.680 | 3.580 | 3.580 | 3.580 | 6,299 |
| 2025-10-06 | 3.580 | 3.740 | 3.580 | 3.600 | 3.600 | 3,008 |
| 2025-10-03 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 108,288 |
| 2025-10-02 | 3.520 | 3.680 | 3.520 | 3.680 | 3.680 | 7,442 |
| 2025-10-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-09-30 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 383 |
| 2025-09-29 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 1,681 |
| 2025-09-26 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 20,678 |
| 2025-09-25 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 2,664 |
| 2025-09-24 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 76 |
| 2025-09-23 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 471 |
| 2025-09-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2025-09-19 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 421 |
| 2025-09-18 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 83 |
| 2025-09-17 | 3.660 | 3.660 | 3.600 | 3.600 | 3.500 | 5,800 |
| 2025-09-16 | 3.620 | 3.740 | 3.620 | 3.740 | 3.636 | 14,204 |
| 2025-09-15 | 3.740 | 3.740 | 3.640 | 3.740 | 3.636 | 2,601 |
| 2025-09-12 | 3.620 | 3.740 | 3.620 | 3.740 | 3.636 | 5,572 |
| 2025-09-11 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 272 |
| 2025-09-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-09-09 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 7,003 |
| 2025-09-08 | 3.700 | 3.740 | 3.620 | 3.740 | 3.740 | 3,105 |
| 2025-09-05 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 46,742 |
| 2025-09-04 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 2,047 |
| 2025-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,016 |
| 2025-09-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-09-01 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 151 |
| 2025-08-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 316 |
| 2025-08-28 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 96 |
| 2025-08-27 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 4,161 |
| 2025-08-26 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 635 |
| 2025-08-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2 |
| 2025-08-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 16 |
| 2025-08-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,349 |
| 2025-08-20 | 3.720 | 3.720 | 3.620 | 3.660 | 3.660 | 153,096 |
| 2025-08-19 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 529 |
| 2025-08-18 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 1,575 |
| 2025-08-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 20 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-13 | 0.3922 EUR |
| 2022-09-22 | 0.1156 EUR |
| 2022-04-28 | 0.2395 EUR |
| 2021-09-23 | 0.0624 EUR |
| 2021-04-15 | 0.0641 EUR |
| 2020-09-24 | 0.0199 EUR |
| 2020-04-16 | 0.0506 EUR |
| 2019-09-26 | 0.0244 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.