African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26,850.00 | 27,668.00 | 26,616.00 | 26,792.00 | 26,792.00 | 1,417,695 |
| 2026-01-28 | 25,345.00 | 26,457.00 | 25,345.00 | 26,340.00 | 26,340.00 | 710,933 |
| 2026-01-27 | 25,400.00 | 25,735.00 | 24,942.00 | 25,207.00 | 25,207.00 | 660,870 |
| 2026-01-26 | 24,606.00 | 25,959.00 | 24,606.00 | 25,569.00 | 25,569.00 | 1,067,884 |
| 2026-01-23 | 23,300.00 | 24,394.00 | 23,300.00 | 24,299.00 | 24,299.00 | 825,964 |
| 2026-01-22 | 22,499.00 | 23,252.00 | 22,391.00 | 23,030.00 | 23,030.00 | 941,156 |
| 2026-01-21 | 21,893.00 | 22,998.00 | 21,893.00 | 22,674.00 | 22,674.00 | 476,015 |
| 2026-01-20 | 21,955.00 | 22,128.00 | 21,619.00 | 21,894.00 | 21,894.00 | 220,319 |
| 2026-01-19 | 21,800.00 | 21,857.00 | 21,497.00 | 21,786.00 | 21,786.00 | 306,171 |
| 2026-01-16 | 21,700.00 | 22,265.00 | 21,369.00 | 21,577.00 | 21,577.00 | 774,927 |
| 2026-01-15 | 21,555.00 | 21,889.00 | 21,097.00 | 21,736.00 | 21,736.00 | 347,687 |
| 2026-01-14 | 21,100.00 | 21,723.00 | 21,100.00 | 21,555.00 | 21,555.00 | 459,029 |
| 2026-01-13 | 21,111.00 | 21,348.00 | 20,880.00 | 21,272.00 | 21,272.00 | 296,214 |
| 2026-01-12 | 20,230.00 | 21,358.00 | 20,230.00 | 21,260.00 | 21,260.00 | 299,436 |
| 2026-01-09 | 19,718.00 | 20,142.00 | 19,718.00 | 20,120.00 | 20,120.00 | 467,775 |
| 2026-01-08 | 20,503.00 | 20,555.00 | 19,623.00 | 19,682.00 | 19,682.00 | 252,420 |
| 2026-01-07 | 20,500.00 | 20,586.00 | 20,126.00 | 20,462.00 | 20,462.00 | 316,376 |
| 2026-01-06 | 20,138.00 | 20,510.00 | 19,672.00 | 20,510.00 | 20,510.00 | 457,942 |
| 2026-01-05 | 20,295.00 | 20,295.00 | 19,793.00 | 20,138.00 | 20,138.00 | 243,759 |
| 2026-01-02 | 19,749.00 | 20,272.00 | 19,749.00 | 19,988.00 | 19,988.00 | 197,893 |
| 2025-12-31 | 19,565.00 | 19,890.00 | 19,565.00 | 19,890.00 | 19,890.00 | 51,968 |
| 2025-12-30 | 19,551.00 | 20,096.00 | 19,511.00 | 19,880.00 | 19,880.00 | 278,211 |
| 2025-12-29 | 20,000.00 | 20,029.00 | 19,551.00 | 19,551.00 | 19,551.00 | 374,209 |
| 2025-12-24 | 19,994.00 | 20,265.00 | 19,568.00 | 19,980.00 | 19,980.00 | 166,611 |
| 2025-12-23 | 19,618.00 | 19,999.00 | 19,618.00 | 19,999.00 | 19,999.00 | 143,103 |
| 2025-12-22 | 19,466.00 | 19,997.00 | 19,466.00 | 19,650.00 | 19,650.00 | 320,741 |
| 2025-12-19 | 19,126.00 | 19,445.00 | 18,957.00 | 19,249.00 | 19,249.00 | 851,636 |
| 2025-12-18 | 19,004.00 | 19,389.00 | 18,904.00 | 19,184.00 | 19,184.00 | 260,235 |
| 2025-12-17 | 19,037.00 | 19,415.00 | 18,901.00 | 19,029.00 | 19,029.00 | 591,796 |
| 2025-12-15 | 19,174.00 | 19,174.00 | 18,654.00 | 18,654.00 | 18,654.00 | 185,877 |
| 2025-12-12 | 18,799.00 | 19,250.00 | 18,799.00 | 19,173.00 | 19,173.00 | 526,995 |
| 2025-12-11 | 18,351.00 | 18,765.00 | 18,351.00 | 18,717.00 | 18,717.00 | 141,766 |
| 2025-12-10 | 18,333.00 | 18,591.00 | 18,333.00 | 18,591.00 | 18,591.00 | 135,487 |
| 2025-12-09 | 18,351.00 | 18,484.00 | 18,000.00 | 18,258.00 | 18,258.00 | 319,780 |
| 2025-12-08 | 18,701.00 | 18,802.00 | 18,549.00 | 18,549.00 | 18,549.00 | 469,690 |
| 2025-12-05 | 18,599.00 | 18,913.00 | 18,583.00 | 18,701.00 | 18,701.00 | 216,859 |
| 2025-12-04 | 18,399.00 | 18,599.00 | 18,185.00 | 18,478.00 | 18,478.00 | 562,723 |
| 2025-12-03 | 18,031.00 | 18,400.00 | 17,972.00 | 18,397.00 | 18,397.00 | 233,455 |
| 2025-12-02 | 18,000.00 | 18,298.00 | 17,913.00 | 18,032.00 | 18,032.00 | 272,899 |
| 2025-12-01 | 17,925.00 | 18,564.00 | 17,861.00 | 18,465.00 | 18,465.00 | 455,892 |
| 2025-11-28 | 17,349.00 | 17,926.00 | 17,349.00 | 17,926.00 | 17,926.00 | 927,391 |
| 2025-11-27 | 17,299.00 | 17,650.00 | 17,298.00 | 17,359.00 | 17,359.00 | 863,275 |
| 2025-11-26 | 17,114.00 | 17,629.00 | 17,113.00 | 17,395.00 | 17,395.00 | 380,209 |
| 2025-11-25 | 16,769.00 | 17,325.00 | 16,769.00 | 17,090.00 | 17,090.00 | 478,681 |
| 2025-11-24 | 16,900.00 | 16,900.00 | 16,638.00 | 16,900.00 | 16,900.00 | 452,914 |
| 2025-11-21 | 16,600.00 | 16,843.00 | 16,310.00 | 16,587.00 | 16,587.00 | 609,047 |
| 2025-11-20 | 17,483.00 | 17,708.00 | 17,206.00 | 17,319.00 | 17,319.00 | 315,252 |
| 2025-11-19 | 17,360.00 | 17,360.00 | 16,776.00 | 17,310.00 | 17,310.00 | 319,195 |
| 2025-11-18 | 16,801.00 | 17,122.00 | 16,537.00 | 16,645.00 | 16,645.00 | 375,139 |
| 2025-11-17 | 17,231.00 | 17,528.00 | 17,054.00 | 17,370.00 | 17,370.00 | 229,507 |
| 2025-11-14 | 17,300.00 | 17,400.00 | 16,926.00 | 17,178.00 | 17,178.00 | 374,108 |
| 2025-11-13 | 18,184.00 | 18,600.00 | 17,633.00 | 17,639.00 | 17,639.00 | 578,122 |
| 2025-11-12 | 17,744.00 | 18,315.00 | 17,457.00 | 18,315.00 | 18,315.00 | 808,450 |
| 2025-11-11 | 17,849.00 | 17,857.00 | 17,607.00 | 17,710.00 | 17,710.00 | 712,126 |
| 2025-11-10 | 17,355.00 | 18,079.00 | 17,355.00 | 17,626.00 | 17,626.00 | 869,943 |
| 2025-11-07 | 17,011.00 | 17,363.00 | 16,583.00 | 17,082.00 | 17,082.00 | 1,197,015 |
| 2025-11-06 | 16,650.00 | 17,256.00 | 16,650.00 | 17,175.00 | 17,175.00 | 1,114,525 |
| 2025-11-05 | 16,700.00 | 16,771.00 | 16,411.00 | 16,701.00 | 16,701.00 | 1,990,776 |
| 2025-11-04 | 17,316.00 | 17,316.00 | 16,519.00 | 16,626.00 | 16,626.00 | 754,855 |
| 2025-11-03 | 17,001.00 | 17,446.00 | 16,921.00 | 17,000.00 | 17,000.00 | 325,072 |
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.