African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16,851.00 | 16,851.00 | 15,391.00 | 15,732.00 | 15,732.00 | 1,496,003 |
| 2026-07-22 | 16,784.00 | 17,110.00 | 16,679.00 | 17,108.00 | 17,108.00 | 400,713 |
| 2026-07-21 | 17,180.00 | 17,282.00 | 16,380.00 | 16,689.00 | 16,689.00 | 629,910 |
| 2026-07-20 | 17,193.00 | 17,193.00 | 16,466.00 | 16,508.00 | 16,508.00 | 297,149 |
| 2026-07-17 | 16,891.00 | 17,010.00 | 16,438.00 | 16,562.00 | 16,562.00 | 324,997 |
| 2026-07-16 | 17,020.00 | 17,396.00 | 17,020.00 | 17,105.00 | 17,105.00 | 278,536 |
| 2026-07-15 | 16,975.00 | 17,679.00 | 16,975.00 | 17,354.00 | 17,354.00 | 194,639 |
| 2026-07-14 | 17,075.00 | 17,555.00 | 16,972.00 | 17,488.00 | 17,488.00 | 296,380 |
| 2026-07-13 | 17,052.00 | 17,348.00 | 17,052.00 | 17,264.00 | 17,264.00 | 118,152 |
| 2026-07-10 | 17,200.00 | 17,672.00 | 17,181.00 | 17,410.00 | 17,410.00 | 207,661 |
| 2026-07-09 | 17,785.00 | 17,881.00 | 16,715.00 | 17,030.00 | 17,030.00 | 666,827 |
| 2026-07-08 | 18,349.00 | 18,349.00 | 17,351.00 | 17,351.00 | 17,351.00 | 593,680 |
| 2026-07-07 | 18,054.00 | 18,249.00 | 17,960.00 | 18,000.00 | 18,000.00 | 622,314 |
| 2026-07-06 | 18,232.00 | 18,464.00 | 18,032.00 | 18,325.00 | 18,325.00 | 208,617 |
| 2026-07-03 | 18,164.00 | 18,438.00 | 18,021.00 | 18,285.00 | 18,285.00 | 218,413 |
| 2026-07-02 | 17,712.00 | 18,161.00 | 17,484.00 | 17,760.00 | 17,760.00 | 646,166 |
| 2026-07-01 | 17,500.00 | 17,758.00 | 17,214.00 | 17,686.00 | 17,686.00 | 423,424 |
| 2026-06-30 | 18,199.00 | 18,200.00 | 17,662.00 | 17,843.00 | 17,843.00 | 367,341 |
| 2026-06-29 | 18,311.00 | 18,499.00 | 17,800.00 | 17,800.00 | 17,800.00 | 241,875 |
| 2026-06-26 | 18,164.00 | 18,431.00 | 17,793.00 | 18,283.00 | 18,283.00 | 403,364 |
| 2026-06-25 | 17,592.00 | 18,091.00 | 17,592.00 | 17,909.00 | 17,909.00 | 214,494 |
| 2026-06-24 | 17,993.00 | 17,993.00 | 17,591.00 | 17,737.00 | 17,737.00 | 875,250 |
| 2026-06-23 | 17,838.00 | 17,908.00 | 17,282.00 | 17,883.00 | 17,883.00 | 387,444 |
| 2026-06-22 | 18,213.00 | 18,436.00 | 18,135.00 | 18,185.00 | 18,185.00 | 158,129 |
| 2026-06-19 | 18,606.00 | 18,606.00 | 17,901.00 | 18,068.00 | 18,068.00 | 923,617 |
| 2026-06-18 | 19,861.00 | 19,861.00 | 18,500.00 | 18,721.00 | 18,721.00 | 483,370 |
| 2026-06-17 | 20,140.00 | 20,140.00 | 19,373.00 | 19,503.00 | 19,503.00 | 159,308 |
| 2026-06-15 | 19,209.00 | 20,174.00 | 19,157.00 | 19,718.00 | 19,718.00 | 697,344 |
| 2026-06-12 | 17,850.00 | 18,990.00 | 17,631.00 | 18,696.00 | 18,696.00 | 582,385 |
| 2026-06-11 | 17,250.00 | 17,738.00 | 16,726.00 | 17,513.00 | 17,513.00 | 1,170,546 |
| 2026-06-10 | 18,321.00 | 18,321.00 | 16,609.00 | 16,709.00 | 16,709.00 | 1,064,033 |
| 2026-06-09 | 18,999.00 | 18,999.00 | 18,110.00 | 18,187.00 | 18,187.00 | 1,116,646 |
| 2026-06-08 | 19,100.00 | 19,160.00 | 18,408.00 | 18,548.00 | 18,548.00 | 618,998 |
| 2026-06-05 | 20,454.00 | 20,454.00 | 19,125.00 | 19,295.00 | 19,295.00 | 972,950 |
| 2026-06-04 | 20,367.00 | 20,367.00 | 19,945.00 | 20,130.00 | 20,130.00 | 844,490 |
| 2026-06-03 | 20,915.00 | 20,915.00 | 20,282.00 | 20,392.00 | 20,392.00 | 994,374 |
| 2026-06-02 | 20,810.00 | 21,254.00 | 20,600.00 | 20,953.00 | 20,953.00 | 553,456 |
| 2026-06-01 | 20,900.00 | 21,021.00 | 20,512.00 | 20,614.00 | 20,614.00 | 660,378 |
| 2026-05-29 | 20,700.00 | 21,281.00 | 20,699.00 | 21,125.00 | 21,125.00 | 272,097 |
| 2026-05-28 | 20,483.00 | 21,108.00 | 20,481.00 | 21,057.00 | 21,057.00 | 155,564 |
| 2026-05-27 | 20,877.00 | 21,051.00 | 20,727.00 | 20,951.00 | 20,951.00 | 525,288 |
| 2026-05-26 | 20,926.00 | 20,989.00 | 20,455.00 | 20,989.00 | 20,989.00 | 359,711 |
| 2026-05-25 | 20,500.00 | 21,215.00 | 20,498.00 | 20,975.00 | 20,975.00 | 441,336 |
| 2026-05-22 | 20,322.00 | 20,479.00 | 20,033.00 | 20,033.00 | 20,033.00 | 632,067 |
| 2026-05-21 | 20,430.00 | 20,520.00 | 19,865.00 | 20,203.00 | 20,203.00 | 426,433 |
| 2026-05-20 | 20,194.00 | 20,506.00 | 20,001.00 | 20,444.00 | 20,444.00 | 471,907 |
| 2026-05-19 | 20,465.00 | 20,604.00 | 20,055.00 | 20,150.00 | 20,150.00 | 663,349 |
| 2026-05-18 | 20,599.00 | 20,952.00 | 20,119.00 | 20,554.00 | 20,554.00 | 420,674 |
| 2026-05-15 | 22,294.00 | 22,294.00 | 20,500.00 | 20,500.00 | 20,500.00 | 510,278 |
| 2026-05-14 | 22,565.00 | 23,281.00 | 22,139.00 | 22,369.00 | 22,369.00 | 390,326 |
| 2026-05-13 | 23,079.00 | 23,216.00 | 22,581.00 | 23,000.00 | 23,000.00 | 521,612 |
| 2026-05-12 | 23,014.00 | 23,248.00 | 22,822.00 | 22,919.00 | 22,919.00 | 222,539 |
| 2026-05-11 | 22,879.00 | 23,334.00 | 22,497.00 | 23,134.00 | 23,134.00 | 343,029 |
| 2026-05-08 | 23,500.00 | 23,500.00 | 22,861.00 | 23,010.00 | 23,010.00 | 598,783 |
| 2026-05-07 | 23,625.00 | 23,920.00 | 23,041.00 | 23,504.00 | 23,504.00 | 516,249 |
| 2026-05-06 | 22,633.00 | 23,550.00 | 22,633.00 | 23,486.00 | 23,486.00 | 449,347 |
| 2026-05-05 | 22,095.00 | 22,535.00 | 21,935.00 | 22,400.00 | 22,400.00 | 417,652 |
| 2026-05-04 | 22,177.00 | 22,617.00 | 22,177.00 | 22,221.00 | 22,221.00 | 603,585 |
| 2026-04-30 | 21,881.00 | 22,417.00 | 21,702.00 | 22,295.00 | 22,295.00 | 293,700 |
| 2026-04-29 | 22,315.00 | 22,701.00 | 21,519.00 | 21,715.00 | 21,715.00 | 530,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 1,400.0000 ZAC |
| 2022-09-28 | 2,000.0000 ZAC |
| 2022-03-30 | 1,200.0000 ZAC |
| 2021-09-29 | 2,000.0000 ZAC |
| 2021-03-24 | 1,000.0000 ZAC |
| 2020-09-30 | 700.0000 ZAC |
| 2020-03-18 | 500.0000 ZAC |
| 2019-09-25 | 900.0000 ZAC |
| 2019-04-03 | 400.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.