African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16,763.00 | 17,169.00 | 16,504.00 | 16,611.00 | 16,611.00 | 553,996 |
| 2025-02-11 | 16,765.00 | 17,149.00 | 16,352.00 | 16,671.00 | 16,671.00 | 875,936 |
| 2025-02-10 | 15,715.00 | 16,800.00 | 15,655.00 | 16,780.00 | 16,780.00 | 692,537 |
| 2025-02-07 | 15,752.00 | 16,010.00 | 15,640.00 | 15,762.00 | 15,762.00 | 1,508,486 |
| 2025-02-06 | 16,248.00 | 16,248.00 | 15,802.00 | 15,803.00 | 15,803.00 | 394,889 |
| 2025-02-05 | 15,719.00 | 16,009.00 | 15,711.00 | 16,000.00 | 16,000.00 | 499,924 |
| 2025-02-04 | 15,712.00 | 15,999.00 | 15,627.00 | 15,815.00 | 15,815.00 | 391,406 |
| 2025-02-03 | 15,901.00 | 16,142.00 | 15,714.00 | 15,911.00 | 15,911.00 | 424,327 |
| 2025-01-31 | 16,200.00 | 16,324.00 | 16,040.00 | 16,184.00 | 16,184.00 | 456,498 |
| 2025-01-30 | 15,713.00 | 16,103.00 | 15,678.00 | 16,103.00 | 16,103.00 | 218,487 |
| 2025-01-29 | 15,706.00 | 15,782.00 | 15,597.00 | 15,622.00 | 15,622.00 | 274,786 |
| 2025-01-28 | 15,669.00 | 15,700.00 | 15,330.00 | 15,620.00 | 15,620.00 | 344,030 |
| 2025-01-27 | 15,953.00 | 15,955.00 | 15,275.00 | 15,457.00 | 15,457.00 | 361,114 |
| 2025-01-24 | 15,705.00 | 16,321.00 | 15,465.00 | 16,000.00 | 16,000.00 | 557,907 |
| 2025-01-23 | 15,656.00 | 15,686.00 | 15,201.00 | 15,407.00 | 15,407.00 | 245,694 |
| 2025-01-22 | 15,526.00 | 16,033.00 | 15,378.00 | 15,726.00 | 15,726.00 | 1,096,771 |
| 2025-01-21 | 15,706.00 | 15,841.00 | 15,526.00 | 15,526.00 | 15,526.00 | 108,051 |
| 2025-01-20 | 15,670.00 | 15,747.00 | 15,483.00 | 15,624.00 | 15,624.00 | 813,299 |
| 2025-01-17 | 15,337.00 | 15,668.00 | 15,285.00 | 15,612.00 | 15,612.00 | 465,486 |
| 2025-01-16 | 15,795.00 | 15,795.00 | 15,251.00 | 15,433.00 | 15,433.00 | 218,496 |
| 2025-01-15 | 15,243.00 | 15,683.00 | 15,171.00 | 15,489.00 | 15,489.00 | 477,754 |
| 2025-01-14 | 15,500.00 | 15,500.00 | 15,075.00 | 15,200.00 | 15,200.00 | 236,224 |
| 2025-01-13 | 15,300.00 | 15,649.00 | 15,055.00 | 15,140.00 | 15,140.00 | 229,413 |
| 2025-01-10 | 15,341.00 | 15,613.00 | 15,215.00 | 15,413.00 | 15,413.00 | 450,693 |
| 2025-01-09 | 15,100.00 | 15,562.00 | 15,100.00 | 15,200.00 | 15,200.00 | 387,261 |
| 2025-01-08 | 14,880.00 | 15,369.00 | 14,876.00 | 15,000.00 | 15,000.00 | 353,125 |
| 2025-01-07 | 15,307.00 | 15,307.00 | 14,921.00 | 15,000.00 | 15,000.00 | 227,833 |
| 2025-01-06 | 15,012.00 | 15,335.00 | 14,876.00 | 15,188.00 | 15,188.00 | 384,573 |
| 2025-01-03 | 15,435.00 | 15,514.00 | 15,080.00 | 15,093.00 | 15,093.00 | 132,871 |
| 2025-01-02 | 15,189.00 | 15,519.00 | 14,966.00 | 15,396.00 | 15,396.00 | 223,532 |
| 2024-12-31 | 14,851.00 | 15,300.00 | 14,831.00 | 15,039.00 | 15,039.00 | 138,045 |
| 2024-12-30 | 15,000.00 | 15,134.00 | 14,844.00 | 15,000.00 | 15,000.00 | 378,062 |
| 2024-12-27 | 15,117.00 | 15,492.00 | 14,831.00 | 15,043.00 | 15,043.00 | 195,168 |
| 2024-12-24 | 15,051.00 | 15,300.00 | 15,051.00 | 15,128.00 | 15,128.00 | 111,835 |
| 2024-12-23 | 15,200.00 | 15,876.00 | 14,977.00 | 15,138.00 | 15,138.00 | 132,380 |
| 2024-12-20 | 15,283.00 | 15,283.00 | 14,830.00 | 15,200.00 | 15,200.00 | 651,725 |
| 2024-12-19 | 15,150.00 | 15,167.00 | 14,830.00 | 15,088.00 | 15,088.00 | 618,148 |
| 2024-12-18 | 15,475.00 | 15,647.00 | 15,271.00 | 15,302.00 | 15,302.00 | 316,150 |
| 2024-12-17 | 16,100.00 | 16,100.00 | 15,225.00 | 15,370.00 | 15,370.00 | 569,352 |
| 2024-12-13 | 16,188.00 | 16,188.00 | 15,700.00 | 15,833.00 | 15,833.00 | 700,577 |
| 2024-12-12 | 16,077.00 | 16,355.00 | 16,050.00 | 16,219.00 | 16,219.00 | 316,684 |
| 2024-12-11 | 16,208.00 | 16,208.00 | 15,817.00 | 16,049.00 | 16,049.00 | 223,027 |
| 2024-12-10 | 16,111.00 | 16,686.00 | 16,024.00 | 16,140.00 | 16,140.00 | 279,467 |
| 2024-12-09 | 15,706.00 | 16,782.00 | 15,568.00 | 16,701.00 | 16,701.00 | 541,738 |
| 2024-12-06 | 16,000.00 | 16,200.00 | 15,595.00 | 15,813.00 | 15,813.00 | 431,554 |
| 2024-12-05 | 15,981.00 | 16,051.00 | 15,611.00 | 15,806.00 | 15,806.00 | 358,245 |
| 2024-12-04 | 16,007.00 | 16,250.00 | 15,713.00 | 15,952.00 | 15,952.00 | 617,755 |
| 2024-12-03 | 16,100.00 | 16,467.00 | 15,925.00 | 16,082.00 | 16,082.00 | 310,908 |
| 2024-12-02 | 15,876.00 | 16,157.00 | 15,823.00 | 16,076.00 | 16,076.00 | 442,609 |
| 2024-11-29 | 16,095.00 | 16,095.00 | 15,872.00 | 15,902.00 | 15,902.00 | 180,836 |
| 2024-11-28 | 15,910.00 | 16,000.00 | 15,870.00 | 15,932.00 | 15,932.00 | 177,865 |
| 2024-11-27 | 16,152.00 | 16,152.00 | 15,825.00 | 16,000.00 | 16,000.00 | 245,578 |
| 2024-11-26 | 16,089.00 | 16,436.00 | 15,822.00 | 15,992.00 | 15,992.00 | 200,887 |
| 2024-11-25 | 16,200.00 | 16,391.00 | 16,040.00 | 16,088.00 | 16,088.00 | 474,163 |
| 2024-11-22 | 16,141.00 | 16,553.00 | 16,141.00 | 16,385.00 | 16,385.00 | 138,564 |
| 2024-11-21 | 16,368.00 | 16,550.00 | 16,112.00 | 16,315.00 | 16,315.00 | 185,379 |
| 2024-11-20 | 16,499.00 | 16,499.00 | 15,911.00 | 16,369.00 | 16,369.00 | 91,209 |
| 2024-11-19 | 16,106.00 | 16,524.00 | 16,000.00 | 16,149.00 | 16,149.00 | 322,144 |
| 2024-11-18 | 16,399.00 | 16,399.00 | 15,948.00 | 16,061.00 | 16,061.00 | 380,108 |
| 2024-11-15 | 15,910.00 | 16,215.00 | 15,894.00 | 16,020.00 | 16,020.00 | 138,392 |
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.