African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15,720.00 | 15,720.00 | 15,193.00 | 15,260.00 | 15,260.00 | 591,037 |
| 2025-05-13 | 15,612.00 | 16,032.00 | 15,395.00 | 15,525.00 | 15,525.00 | 500,148 |
| 2025-05-12 | 16,144.00 | 16,361.00 | 15,484.00 | 15,616.00 | 15,616.00 | 423,081 |
| 2025-05-09 | 15,783.00 | 16,244.00 | 15,783.00 | 16,072.00 | 16,072.00 | 126,290 |
| 2025-05-08 | 15,694.00 | 16,004.00 | 15,455.00 | 15,819.00 | 15,819.00 | 343,846 |
| 2025-05-07 | 15,670.00 | 15,983.00 | 15,655.00 | 15,799.00 | 15,799.00 | 284,312 |
| 2025-05-06 | 15,941.00 | 15,999.00 | 15,494.00 | 15,660.00 | 15,660.00 | 861,582 |
| 2025-05-05 | 15,488.00 | 15,902.00 | 15,400.00 | 15,708.00 | 15,708.00 | 1,398,243 |
| 2025-05-02 | 15,484.00 | 16,089.00 | 15,480.00 | 15,527.00 | 15,527.00 | 465,058 |
| 2025-04-30 | 15,514.00 | 15,621.00 | 15,450.00 | 15,515.00 | 15,515.00 | 782,596 |
| 2025-04-29 | 15,482.00 | 15,877.00 | 15,482.00 | 15,609.00 | 15,609.00 | 394,832 |
| 2025-04-25 | 15,694.00 | 16,433.00 | 15,395.00 | 15,484.00 | 15,484.00 | 505,748 |
| 2025-04-24 | 16,096.00 | 16,410.00 | 15,749.00 | 16,000.00 | 16,000.00 | 711,214 |
| 2025-04-23 | 17,000.00 | 17,170.00 | 16,019.00 | 16,019.00 | 16,019.00 | 4,114,331 |
| 2025-04-22 | 17,400.00 | 17,814.00 | 16,951.00 | 17,016.00 | 17,016.00 | 1,125,984 |
| 2025-04-17 | 17,300.00 | 17,500.00 | 17,002.00 | 17,101.00 | 17,101.00 | 665,753 |
| 2025-04-16 | 16,550.00 | 17,833.50 | 16,550.00 | 17,300.00 | 17,300.00 | 1,130,599 |
| 2025-04-15 | 16,483.00 | 16,853.00 | 16,483.00 | 16,546.00 | 16,546.00 | 645,063 |
| 2025-04-14 | 16,550.00 | 16,979.00 | 16,300.00 | 16,547.00 | 16,547.00 | 1,205,923 |
| 2025-04-11 | 15,400.00 | 16,750.00 | 15,300.00 | 16,550.00 | 16,550.00 | 1,569,409 |
| 2025-04-10 | 14,401.00 | 15,214.00 | 14,328.00 | 15,162.00 | 15,162.00 | 1,087,148 |
| 2025-04-09 | 13,236.00 | 14,194.00 | 13,236.00 | 13,834.00 | 13,834.00 | 787,987 |
| 2025-04-08 | 13,997.00 | 14,109.00 | 12,967.00 | 13,781.00 | 13,781.00 | 874,204 |
| 2025-04-07 | 11,752.00 | 13,692.00 | 11,752.00 | 13,349.00 | 13,349.00 | 1,222,213 |
| 2025-04-04 | 14,476.00 | 14,476.00 | 12,551.00 | 12,551.00 | 12,551.00 | 941,720 |
| 2025-04-03 | 14,899.00 | 14,900.00 | 13,901.00 | 14,389.00 | 14,389.00 | 995,005 |
| 2025-04-02 | 14,780.00 | 14,985.00 | 14,619.00 | 14,957.00 | 14,957.00 | 945,068 |
| 2025-04-01 | 14,616.00 | 15,254.00 | 14,616.00 | 15,119.00 | 15,119.00 | 503,616 |
| 2025-03-31 | 14,842.00 | 15,118.00 | 14,561.00 | 14,590.00 | 14,590.00 | 1,360,504 |
| 2025-03-28 | 14,645.00 | 15,335.00 | 14,645.00 | 15,100.00 | 15,100.00 | 739,963 |
| 2025-03-27 | 14,817.00 | 14,817.00 | 14,514.00 | 14,775.00 | 14,775.00 | 383,103 |
| 2025-03-26 | 14,450.00 | 14,889.00 | 14,450.00 | 14,747.00 | 14,747.00 | 200,172 |
| 2025-03-25 | 14,679.00 | 14,679.00 | 14,043.00 | 14,565.00 | 14,565.00 | 305,336 |
| 2025-03-24 | 14,783.00 | 14,863.00 | 14,378.00 | 14,408.00 | 14,408.00 | 449,121 |
| 2025-03-20 | 15,399.00 | 15,475.00 | 14,766.00 | 14,820.00 | 14,820.00 | 2,022,901 |
| 2025-03-19 | 14,319.00 | 15,231.00 | 14,168.00 | 15,193.00 | 15,193.00 | 962,613 |
| 2025-03-18 | 14,400.00 | 14,915.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,605,905 |
| 2025-03-17 | 14,401.00 | 14,709.00 | 14,401.00 | 14,488.00 | 14,488.00 | 589,666 |
| 2025-03-14 | 14,600.00 | 15,062.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1,621,161 |
| 2025-03-13 | 15,200.00 | 15,200.00 | 14,167.00 | 14,670.00 | 14,670.00 | 584,454 |
| 2025-03-12 | 15,534.00 | 15,534.00 | 14,552.00 | 14,552.00 | 14,552.00 | 507,743 |
| 2025-03-11 | 14,947.00 | 15,820.00 | 14,947.00 | 15,194.00 | 15,194.00 | 1,054,119 |
| 2025-03-10 | 15,200.00 | 15,352.00 | 14,912.00 | 15,004.00 | 15,004.00 | 1,021,842 |
| 2025-03-07 | 14,954.00 | 15,750.00 | 14,954.00 | 15,096.00 | 15,096.00 | 1,096,181 |
| 2025-03-06 | 14,489.00 | 15,101.00 | 13,800.00 | 15,000.00 | 15,000.00 | 907,124 |
| 2025-03-05 | 13,562.00 | 14,468.00 | 13,562.00 | 14,177.00 | 14,177.00 | 878,483 |
| 2025-03-04 | 13,938.00 | 14,113.00 | 13,370.00 | 13,472.00 | 13,472.00 | 738,173 |
| 2025-03-03 | 13,483.00 | 14,200.00 | 13,483.00 | 14,000.00 | 14,000.00 | 810,122 |
| 2025-02-28 | 13,186.00 | 13,610.00 | 12,784.00 | 13,500.00 | 13,500.00 | 1,616,131 |
| 2025-02-27 | 13,300.00 | 13,549.00 | 13,019.00 | 13,282.00 | 13,282.00 | 1,964,706 |
| 2025-02-26 | 14,266.00 | 14,266.00 | 13,031.00 | 13,135.00 | 13,135.00 | 2,169,088 |
| 2025-02-25 | 15,395.00 | 15,744.00 | 14,096.00 | 14,096.00 | 14,096.00 | 2,069,707 |
| 2025-02-24 | 16,137.00 | 16,137.00 | 15,395.00 | 15,395.00 | 15,395.00 | 556,864 |
| 2025-02-21 | 16,444.00 | 16,444.00 | 15,958.00 | 16,157.00 | 16,157.00 | 734,181 |
| 2025-02-20 | 16,258.00 | 16,783.00 | 16,258.00 | 16,450.00 | 16,450.00 | 1,028,789 |
| 2025-02-19 | 16,431.00 | 16,750.00 | 16,199.00 | 16,282.00 | 16,282.00 | 303,369 |
| 2025-02-18 | 16,699.00 | 16,699.00 | 16,403.00 | 16,572.00 | 16,572.00 | 163,113 |
| 2025-02-17 | 16,412.00 | 16,985.00 | 16,384.00 | 16,452.00 | 16,452.00 | 206,049 |
| 2025-02-14 | 16,555.00 | 17,059.00 | 16,506.00 | 16,693.00 | 16,693.00 | 1,707,171 |
| 2025-02-13 | 16,668.00 | 16,950.00 | 16,528.00 | 16,553.00 | 16,553.00 | 751,127 |
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.