African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 18,859.00 | 19,033.00 | 18,255.00 | 18,378.00 | 18,378.00 | 358,321 |
| 2025-08-06 | 18,920.00 | 18,920.00 | 18,357.00 | 18,518.00 | 18,518.00 | 201,797 |
| 2025-08-05 | 19,387.00 | 19,387.00 | 18,424.00 | 18,700.00 | 18,700.00 | 279,871 |
| 2025-08-04 | 18,400.00 | 18,659.00 | 18,251.00 | 18,600.00 | 18,600.00 | 208,326 |
| 2025-08-01 | 18,718.00 | 18,718.00 | 18,060.00 | 18,350.00 | 18,350.00 | 316,856 |
| 2025-07-31 | 18,995.00 | 19,089.00 | 18,443.00 | 18,531.00 | 18,531.00 | 571,183 |
| 2025-07-30 | 19,180.00 | 19,897.00 | 19,180.00 | 19,579.00 | 19,579.00 | 288,005 |
| 2025-07-29 | 19,713.00 | 19,853.00 | 19,454.00 | 19,647.00 | 19,647.00 | 395,453 |
| 2025-07-28 | 19,337.00 | 20,212.00 | 19,337.00 | 19,634.00 | 19,634.00 | 292,667 |
| 2025-07-25 | 19,511.00 | 20,139.00 | 19,400.00 | 19,560.00 | 19,560.00 | 491,781 |
| 2025-07-24 | 19,521.00 | 20,349.00 | 19,521.00 | 20,135.00 | 20,135.00 | 423,363 |
| 2025-07-23 | 19,999.00 | 20,283.00 | 19,300.00 | 20,000.00 | 20,000.00 | 514,967 |
| 2025-07-22 | 19,600.00 | 19,908.00 | 19,458.00 | 19,800.00 | 19,800.00 | 361,450 |
| 2025-07-21 | 19,150.00 | 19,850.00 | 19,016.00 | 19,646.00 | 19,646.00 | 489,910 |
| 2025-07-18 | 18,212.00 | 19,245.00 | 18,212.00 | 19,113.00 | 19,113.00 | 774,356 |
| 2025-07-17 | 18,294.00 | 18,365.00 | 17,985.00 | 18,172.00 | 18,172.00 | 236,421 |
| 2025-07-16 | 18,180.00 | 18,430.00 | 18,151.00 | 18,300.00 | 18,300.00 | 382,060 |
| 2025-07-15 | 18,000.00 | 18,438.00 | 17,320.00 | 18,258.00 | 18,258.00 | 341,026 |
| 2025-07-14 | 18,176.00 | 18,518.00 | 17,991.00 | 18,047.00 | 18,047.00 | 432,601 |
| 2025-07-11 | 18,160.00 | 18,160.00 | 17,715.00 | 18,120.00 | 18,120.00 | 345,870 |
| 2025-07-10 | 17,598.00 | 18,432.00 | 17,598.00 | 18,037.00 | 18,037.00 | 420,764 |
| 2025-07-09 | 17,649.00 | 17,649.00 | 17,090.00 | 17,417.00 | 17,417.00 | 224,298 |
| 2025-07-08 | 17,370.00 | 18,097.00 | 17,370.00 | 17,639.00 | 17,639.00 | 307,659 |
| 2025-07-07 | 17,631.00 | 17,814.00 | 17,559.50 | 17,724.00 | 17,724.00 | 399,747 |
| 2025-07-04 | 17,608.00 | 18,074.00 | 17,607.00 | 17,911.00 | 17,911.00 | 174,187 |
| 2025-07-03 | 17,900.00 | 18,175.00 | 17,601.00 | 17,657.00 | 17,657.00 | 410,997 |
| 2025-07-02 | 17,749.00 | 18,152.00 | 17,481.00 | 17,982.00 | 17,982.00 | 553,807 |
| 2025-07-01 | 17,500.00 | 17,594.00 | 16,973.00 | 17,449.00 | 17,449.00 | 238,381 |
| 2025-06-30 | 17,349.00 | 17,349.00 | 17,076.00 | 17,207.00 | 17,207.00 | 173,577 |
| 2025-06-27 | 17,762.00 | 18,340.00 | 16,973.00 | 17,024.00 | 17,024.00 | 299,308 |
| 2025-06-26 | 16,700.00 | 18,290.00 | 16,577.00 | 17,998.00 | 17,998.00 | 1,007,013 |
| 2025-06-25 | 17,130.00 | 17,130.00 | 16,335.00 | 16,553.00 | 16,553.00 | 325,512 |
| 2025-06-24 | 16,499.00 | 17,351.00 | 16,499.00 | 16,895.00 | 16,895.00 | 834,028 |
| 2025-06-23 | 16,151.00 | 17,124.00 | 16,151.00 | 16,944.00 | 16,944.00 | 524,021 |
| 2025-06-20 | 16,900.00 | 17,240.00 | 16,453.00 | 16,453.00 | 16,453.00 | 763,315 |
| 2025-06-19 | 17,479.00 | 17,479.00 | 16,968.00 | 17,000.00 | 17,000.00 | 294,463 |
| 2025-06-18 | 16,650.00 | 17,334.00 | 16,562.00 | 17,195.00 | 17,195.00 | 441,742 |
| 2025-06-17 | 16,629.00 | 17,104.00 | 16,629.00 | 16,649.00 | 16,649.00 | 430,855 |
| 2025-06-13 | 17,523.00 | 17,642.00 | 16,521.00 | 16,572.00 | 16,572.00 | 1,149,316 |
| 2025-06-12 | 17,827.00 | 17,901.00 | 17,263.00 | 17,544.00 | 17,544.00 | 595,726 |
| 2025-06-11 | 17,510.00 | 18,313.00 | 17,488.00 | 17,897.00 | 17,897.00 | 572,061 |
| 2025-06-10 | 18,122.00 | 18,122.00 | 17,133.00 | 17,310.00 | 17,310.00 | 359,322 |
| 2025-06-09 | 17,301.00 | 18,194.00 | 17,301.00 | 17,788.00 | 17,788.00 | 604,032 |
| 2025-06-06 | 16,942.00 | 17,550.00 | 16,737.00 | 17,350.00 | 17,350.00 | 836,255 |
| 2025-06-05 | 16,399.00 | 16,885.00 | 16,361.00 | 16,754.00 | 16,754.00 | 665,937 |
| 2025-06-04 | 15,866.00 | 16,450.00 | 15,866.00 | 16,149.00 | 16,149.00 | 487,897 |
| 2025-06-03 | 16,098.00 | 16,098.00 | 15,580.00 | 15,933.00 | 15,933.00 | 992,748 |
| 2025-06-02 | 15,900.00 | 16,220.00 | 15,844.00 | 16,140.00 | 16,140.00 | 464,432 |
| 2025-05-30 | 16,237.00 | 16,280.00 | 15,789.00 | 15,846.00 | 15,846.00 | 199,207 |
| 2025-05-29 | 15,981.00 | 16,254.00 | 15,929.00 | 15,998.00 | 15,998.00 | 242,808 |
| 2025-05-28 | 16,207.00 | 16,425.00 | 15,961.00 | 15,961.00 | 15,961.00 | 251,207 |
| 2025-05-27 | 16,686.00 | 16,787.00 | 16,039.00 | 16,184.00 | 16,184.00 | 301,187 |
| 2025-05-26 | 16,900.00 | 17,150.00 | 16,772.00 | 16,772.00 | 16,772.00 | 148,961 |
| 2025-05-23 | 16,651.00 | 17,652.00 | 16,651.00 | 17,148.00 | 17,148.00 | 535,202 |
| 2025-05-22 | 16,700.00 | 17,066.00 | 16,616.00 | 16,956.00 | 16,956.00 | 493,865 |
| 2025-05-21 | 16,391.00 | 17,097.00 | 16,391.00 | 16,758.00 | 16,758.00 | 661,364 |
| 2025-05-20 | 15,526.00 | 16,165.00 | 15,321.00 | 16,165.00 | 16,165.00 | 554,817 |
| 2025-05-19 | 15,572.00 | 15,572.00 | 15,201.00 | 15,447.00 | 15,447.00 | 488,649 |
| 2025-05-16 | 15,440.00 | 15,440.00 | 15,150.00 | 15,300.00 | 15,300.00 | 485,055 |
| 2025-05-15 | 15,203.00 | 15,436.00 | 14,959.00 | 15,374.00 | 15,374.00 | 446,708 |
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.