African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 17,434.00 | 17,434.00 | 17,024.00 | 17,250.00 | 17,250.00 | 460,103 |
| 2025-10-30 | 17,610.00 | 17,610.00 | 17,114.00 | 17,331.00 | 17,331.00 | 283,411 |
| 2025-10-29 | 17,050.00 | 17,886.00 | 17,050.00 | 17,706.00 | 17,706.00 | 669,718 |
| 2025-10-28 | 16,891.00 | 17,083.00 | 16,517.00 | 16,977.00 | 16,977.00 | 559,022 |
| 2025-10-27 | 17,433.00 | 17,635.00 | 16,630.00 | 16,872.00 | 16,872.00 | 510,273 |
| 2025-10-24 | 17,987.00 | 17,987.00 | 17,307.00 | 17,523.00 | 17,523.00 | 400,550 |
| 2025-10-23 | 17,419.00 | 18,150.00 | 17,419.00 | 17,987.00 | 17,987.00 | 406,579 |
| 2025-10-22 | 17,401.00 | 17,598.00 | 16,718.00 | 17,254.00 | 17,254.00 | 873,371 |
| 2025-10-21 | 18,400.00 | 18,448.00 | 17,110.00 | 17,227.00 | 17,227.00 | 1,128,947 |
| 2025-10-20 | 18,500.00 | 18,511.00 | 17,952.00 | 18,415.00 | 18,415.00 | 887,491 |
| 2025-10-17 | 19,500.00 | 19,562.00 | 18,301.00 | 18,557.00 | 18,557.00 | 787,200 |
| 2025-10-16 | 19,500.00 | 19,785.00 | 19,234.00 | 19,604.00 | 19,604.00 | 1,046,087 |
| 2025-10-15 | 19,635.00 | 19,659.00 | 19,292.00 | 19,500.00 | 19,500.00 | 1,692,659 |
| 2025-10-14 | 19,150.00 | 19,592.00 | 18,880.00 | 19,210.00 | 19,210.00 | 1,025,729 |
| 2025-10-13 | 18,755.00 | 19,201.00 | 18,660.00 | 19,168.00 | 19,168.00 | 1,483,535 |
| 2025-10-10 | 18,933.00 | 19,187.00 | 18,259.00 | 18,574.00 | 18,574.00 | 1,103,762 |
| 2025-10-09 | 19,215.00 | 20,098.00 | 19,131.00 | 19,250.00 | 19,250.00 | 1,415,311 |
| 2025-10-08 | 19,000.00 | 19,179.00 | 18,828.00 | 19,101.00 | 19,101.00 | 1,312,631 |
| 2025-10-07 | 18,996.00 | 18,996.00 | 18,502.00 | 18,799.00 | 18,799.00 | 896,654 |
| 2025-10-06 | 18,620.00 | 19,066.00 | 18,425.00 | 18,543.00 | 18,543.00 | 762,012 |
| 2025-10-03 | 18,283.00 | 18,732.00 | 18,283.00 | 18,400.00 | 18,400.00 | 942,406 |
| 2025-10-02 | 17,887.00 | 18,682.50 | 17,887.00 | 18,174.00 | 18,174.00 | 851,586 |
| 2025-10-01 | 17,720.00 | 18,200.00 | 17,720.00 | 18,000.00 | 18,000.00 | 792,420 |
| 2025-09-30 | 18,532.00 | 18,670.00 | 18,208.00 | 18,551.00 | 18,545.00 | 899,423 |
| 2025-09-29 | 18,500.00 | 18,858.00 | 18,454.00 | 18,570.00 | 18,563.99 | 1,427,664 |
| 2025-09-26 | 18,001.00 | 18,295.00 | 17,696.00 | 18,246.00 | 18,240.10 | 1,662,486 |
| 2025-09-25 | 18,198.00 | 18,649.00 | 17,992.00 | 18,002.00 | 18,002.00 | 1,721,304 |
| 2025-09-23 | 17,102.00 | 18,141.00 | 17,102.00 | 17,982.00 | 17,982.00 | 794,321 |
| 2025-09-22 | 17,187.00 | 17,587.00 | 17,110.00 | 17,207.00 | 17,207.00 | 577,093 |
| 2025-09-19 | 16,989.00 | 17,419.00 | 16,576.00 | 17,107.00 | 17,107.00 | 1,104,124 |
| 2025-09-18 | 17,079.00 | 17,079.00 | 16,506.00 | 16,646.00 | 16,646.00 | 592,524 |
| 2025-09-17 | 17,086.00 | 17,086.00 | 16,592.00 | 16,836.00 | 16,836.00 | 636,167 |
| 2025-09-16 | 17,287.00 | 17,287.00 | 16,791.00 | 17,026.00 | 17,026.00 | 896,086 |
| 2025-09-15 | 17,231.00 | 17,508.00 | 16,816.00 | 17,078.00 | 17,078.00 | 178,974 |
| 2025-09-12 | 17,655.00 | 17,979.00 | 17,137.00 | 17,199.00 | 17,199.00 | 517,952 |
| 2025-09-11 | 17,192.00 | 17,869.00 | 16,896.00 | 17,700.00 | 17,700.00 | 432,416 |
| 2025-09-10 | 17,360.00 | 17,360.00 | 16,951.00 | 17,252.00 | 17,252.00 | 1,353,522 |
| 2025-09-09 | 17,713.00 | 17,861.00 | 17,052.00 | 17,246.00 | 17,246.00 | 1,321,094 |
| 2025-09-08 | 18,202.00 | 18,387.00 | 17,338.00 | 17,600.00 | 17,600.00 | 1,141,496 |
| 2025-09-05 | 18,250.00 | 18,771.00 | 17,400.00 | 18,188.00 | 18,188.00 | 1,207,708 |
| 2025-09-04 | 19,601.00 | 19,998.00 | 18,914.00 | 18,914.00 | 18,914.00 | 1,270,441 |
| 2025-09-03 | 19,201.00 | 20,146.00 | 19,090.00 | 20,005.00 | 20,005.00 | 968,390 |
| 2025-09-02 | 19,363.00 | 19,364.00 | 18,728.00 | 19,200.00 | 19,200.00 | 399,938 |
| 2025-09-01 | 18,386.00 | 19,255.00 | 18,386.00 | 19,184.00 | 19,184.00 | 413,157 |
| 2025-08-29 | 18,069.00 | 18,275.00 | 17,917.00 | 18,178.00 | 18,178.00 | 390,327 |
| 2025-08-28 | 18,188.00 | 18,433.00 | 17,931.00 | 18,051.00 | 18,051.00 | 214,773 |
| 2025-08-27 | 19,005.00 | 19,215.00 | 17,948.00 | 18,216.00 | 18,216.00 | 441,193 |
| 2025-08-26 | 18,599.00 | 18,984.00 | 18,415.00 | 18,915.00 | 18,915.00 | 436,979 |
| 2025-08-25 | 18,587.00 | 18,762.00 | 18,343.00 | 18,605.00 | 18,605.00 | 213,401 |
| 2025-08-22 | 18,600.00 | 18,600.00 | 18,161.00 | 18,285.00 | 18,285.00 | 172,625 |
| 2025-08-21 | 17,673.00 | 18,517.00 | 17,563.00 | 18,353.00 | 18,353.00 | 272,106 |
| 2025-08-20 | 17,800.00 | 17,816.00 | 17,287.00 | 17,565.00 | 17,565.00 | 744,695 |
| 2025-08-19 | 18,446.00 | 18,446.00 | 17,864.00 | 17,864.00 | 17,864.00 | 371,771 |
| 2025-08-18 | 18,899.00 | 18,900.00 | 18,361.00 | 18,500.00 | 18,500.00 | 175,436 |
| 2025-08-15 | 18,989.00 | 19,000.00 | 18,594.00 | 18,777.00 | 18,777.00 | 75,726 |
| 2025-08-14 | 18,959.00 | 18,959.00 | 18,328.00 | 18,650.00 | 18,650.00 | 203,291 |
| 2025-08-13 | 18,910.00 | 18,910.00 | 18,303.00 | 18,648.00 | 18,648.00 | 293,063 |
| 2025-08-12 | 18,394.00 | 18,709.00 | 18,394.00 | 18,650.00 | 18,650.00 | 234,377 |
| 2025-08-11 | 18,451.00 | 18,879.00 | 18,362.00 | 18,405.00 | 18,405.00 | 158,493 |
| 2025-08-08 | 19,250.00 | 19,250.00 | 18,371.00 | 18,733.00 | 18,733.00 | 263,716 |
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.