African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 22,550.00 | 23,314.00 | 22,478.00 | 23,100.00 | 23,100.00 | 523,854 |
| 2026-04-23 | 23,334.00 | 23,334.00 | 22,520.00 | 23,037.00 | 23,037.00 | 610,017 |
| 2026-04-22 | 23,382.00 | 23,743.00 | 23,215.00 | 23,558.00 | 23,558.00 | 432,472 |
| 2026-04-21 | 23,876.00 | 23,876.00 | 23,215.00 | 23,300.00 | 23,300.00 | 306,401 |
| 2026-04-20 | 23,526.00 | 24,036.00 | 23,471.00 | 23,783.00 | 23,783.00 | 397,137 |
| 2026-04-17 | 23,805.00 | 24,334.00 | 23,350.00 | 24,204.00 | 24,204.00 | 335,954 |
| 2026-04-16 | 24,400.00 | 24,400.00 | 23,508.00 | 24,001.00 | 24,001.00 | 244,050 |
| 2026-04-15 | 24,114.00 | 24,114.00 | 23,584.00 | 23,816.00 | 23,816.00 | 320,940 |
| 2026-04-14 | 24,553.00 | 24,565.00 | 23,832.00 | 24,041.00 | 24,041.00 | 251,789 |
| 2026-04-13 | 24,250.00 | 24,459.00 | 24,013.00 | 24,202.00 | 24,202.00 | 471,405 |
| 2026-04-10 | 24,899.00 | 25,352.00 | 24,295.00 | 24,662.00 | 24,662.00 | 541,077 |
| 2026-04-09 | 24,344.00 | 25,264.00 | 24,344.00 | 24,991.00 | 24,991.00 | 557,823 |
| 2026-04-08 | 24,800.00 | 25,681.00 | 24,478.00 | 25,080.00 | 25,080.00 | 884,835 |
| 2026-04-07 | 24,399.00 | 25,051.00 | 23,350.00 | 24,003.00 | 23,998.00 | 799,908 |
| 2026-04-02 | 22,964.00 | 24,359.00 | 22,964.00 | 24,314.00 | 24,308.94 | 563,179 |
| 2026-04-01 | 23,329.00 | 24,136.00 | 23,329.00 | 23,846.00 | 23,841.03 | 1,001,743 |
| 2026-03-31 | 22,400.00 | 23,186.00 | 22,400.00 | 23,088.00 | 23,083.19 | 517,436 |
| 2026-03-30 | 22,788.00 | 23,335.00 | 22,292.00 | 22,810.00 | 22,805.25 | 657,900 |
| 2026-03-27 | 23,054.00 | 23,054.00 | 21,804.00 | 22,496.00 | 22,496.00 | 418,413 |
| 2026-03-26 | 22,890.00 | 23,097.00 | 22,323.00 | 22,565.00 | 22,565.00 | 1,002,528 |
| 2026-03-25 | 22,150.00 | 22,975.00 | 22,150.00 | 22,975.00 | 22,975.00 | 442,155 |
| 2026-03-24 | 21,500.00 | 22,106.00 | 21,337.00 | 22,033.00 | 22,033.00 | 340,777 |
| 2026-03-23 | 20,550.00 | 21,763.00 | 20,175.00 | 21,562.00 | 21,562.00 | 671,441 |
| 2026-03-20 | 20,808.00 | 21,928.00 | 20,808.00 | 21,878.00 | 21,878.00 | 3,449,449 |
| 2026-03-19 | 21,984.00 | 22,193.00 | 20,630.00 | 21,231.00 | 21,231.00 | 1,474,900 |
| 2026-03-18 | 23,001.00 | 23,249.00 | 22,026.00 | 22,381.00 | 22,381.00 | 843,932 |
| 2026-03-17 | 22,464.00 | 22,892.00 | 21,786.00 | 22,892.00 | 22,892.00 | 308,112 |
| 2026-03-16 | 22,200.00 | 22,331.00 | 21,585.00 | 22,237.00 | 22,237.00 | 432,091 |
| 2026-03-13 | 21,875.00 | 21,875.00 | 21,212.00 | 21,600.00 | 21,600.00 | 929,085 |
| 2026-03-12 | 22,429.00 | 22,429.00 | 21,604.00 | 22,000.00 | 22,000.00 | 346,147 |
| 2026-03-11 | 21,449.00 | 22,311.00 | 21,449.00 | 22,176.00 | 22,176.00 | 555,532 |
| 2026-03-10 | 20,920.00 | 22,371.00 | 20,920.00 | 22,147.00 | 22,147.00 | 419,490 |
| 2026-03-09 | 21,425.00 | 21,653.00 | 20,475.00 | 20,920.00 | 20,920.00 | 531,455 |
| 2026-03-06 | 22,501.00 | 22,999.00 | 21,191.00 | 21,425.00 | 21,425.00 | 411,641 |
| 2026-03-05 | 22,900.00 | 23,652.00 | 22,684.00 | 22,888.00 | 22,888.00 | 282,739 |
| 2026-03-04 | 22,800.00 | 23,921.00 | 22,800.00 | 23,535.00 | 23,535.00 | 279,786 |
| 2026-03-03 | 24,791.00 | 24,791.00 | 22,344.00 | 22,467.00 | 22,467.00 | 456,009 |
| 2026-03-02 | 25,210.00 | 26,219.00 | 24,620.00 | 24,745.00 | 24,745.00 | 458,972 |
| 2026-02-27 | 24,271.00 | 24,996.00 | 24,210.00 | 24,935.00 | 24,935.00 | 423,301 |
| 2026-02-26 | 24,100.00 | 24,486.00 | 23,885.00 | 23,940.00 | 23,940.00 | 317,729 |
| 2026-02-25 | 23,500.00 | 24,596.00 | 23,396.00 | 24,450.00 | 24,450.00 | 541,487 |
| 2026-02-24 | 22,815.00 | 23,462.00 | 22,810.00 | 23,189.00 | 23,189.00 | 374,947 |
| 2026-02-23 | 22,751.00 | 23,198.00 | 22,608.00 | 23,085.00 | 23,085.00 | 456,304 |
| 2026-02-20 | 21,899.00 | 22,860.00 | 21,899.00 | 22,700.00 | 22,700.00 | 275,883 |
| 2026-02-19 | 22,155.00 | 22,162.00 | 21,559.00 | 21,962.00 | 21,962.00 | 334,760 |
| 2026-02-18 | 21,857.00 | 22,123.00 | 20,909.00 | 21,837.00 | 21,837.00 | 620,248 |
| 2026-02-17 | 21,809.00 | 22,080.00 | 21,471.00 | 21,471.00 | 21,471.00 | 506,493 |
| 2026-02-16 | 21,919.00 | 22,344.00 | 21,919.00 | 22,226.00 | 22,226.00 | 361,008 |
| 2026-02-13 | 22,850.00 | 23,159.00 | 21,811.00 | 22,235.00 | 22,235.00 | 911,984 |
| 2026-02-12 | 23,136.00 | 23,540.00 | 22,900.00 | 22,910.00 | 22,910.00 | 422,862 |
| 2026-02-11 | 22,940.00 | 23,455.00 | 22,749.00 | 23,248.00 | 23,248.00 | 475,909 |
| 2026-02-10 | 22,859.00 | 22,859.00 | 22,228.00 | 22,677.00 | 22,677.00 | 263,314 |
| 2026-02-09 | 22,618.00 | 22,982.00 | 22,618.00 | 22,960.00 | 22,960.00 | 263,646 |
| 2026-02-06 | 22,996.00 | 23,050.00 | 22,242.00 | 22,816.00 | 22,816.00 | 404,604 |
| 2026-02-05 | 24,201.00 | 24,202.00 | 22,921.00 | 23,384.00 | 23,384.00 | 762,365 |
| 2026-02-04 | 23,997.00 | 24,831.00 | 23,997.00 | 24,522.00 | 24,522.00 | 623,088 |
| 2026-02-03 | 23,415.00 | 24,173.00 | 23,415.00 | 23,667.00 | 23,667.00 | 679,219 |
| 2026-02-02 | 22,500.00 | 23,064.00 | 21,051.00 | 23,060.00 | 23,060.00 | 1,128,320 |
| 2026-01-30 | 25,564.00 | 25,564.00 | 23,501.00 | 23,992.00 | 23,992.00 | 1,490,180 |
| 2026-01-29 | 26,850.00 | 27,668.00 | 26,616.00 | 26,792.00 | 26,792.00 | 1,417,695 |
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.