African Rainbow Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,000.00 | 15,180.00 | 14,864.00 | 15,105.00 | 15,105.00 | 346,203 |
| 2026-10-15 | 14,887.00 | 15,070.00 | 14,541.00 | 15,070.00 | 15,070.00 | 479,237 |
| 2026-10-14 | 15,000.00 | 15,342.00 | 14,782.00 | 14,951.00 | 14,951.00 | 562,083 |
| 2026-10-13 | 14,743.00 | 15,004.00 | 14,690.00 | 14,777.00 | 14,777.00 | 409,880 |
| 2026-10-12 | 14,690.00 | 14,690.00 | 14,385.00 | 14,550.00 | 14,550.00 | 294,837 |
| 2026-10-09 | 14,933.00 | 15,000.00 | 14,438.00 | 14,489.00 | 14,489.00 | 487,946 |
| 2026-10-08 | 14,525.00 | 15,050.00 | 14,419.00 | 14,808.00 | 14,808.00 | 314,475 |
| 2026-10-07 | 15,067.00 | 15,067.00 | 14,326.00 | 14,624.00 | 14,624.00 | 578,832 |
| 2026-10-06 | 15,750.00 | 15,864.00 | 15,554.00 | 15,650.00 | 15,643.00 | 564,825 |
| 2026-10-05 | 15,629.00 | 15,890.00 | 15,468.00 | 15,564.00 | 15,557.04 | 296,791 |
| 2026-10-02 | 15,800.00 | 15,824.00 | 15,448.00 | 15,602.00 | 15,595.02 | 356,141 |
| 2026-10-01 | 15,976.00 | 15,976.00 | 15,476.00 | 15,511.00 | 15,504.06 | 257,772 |
| 2026-09-30 | 16,066.00 | 16,066.00 | 15,714.00 | 16,006.00 | 16,006.00 | 293,620 |
| 2026-09-29 | 15,302.00 | 15,944.00 | 15,302.00 | 15,685.00 | 15,685.00 | 295,048 |
| 2026-09-28 | 16,081.00 | 16,081.00 | 15,413.00 | 15,413.00 | 15,413.00 | 272,638 |
| 2026-09-25 | 16,504.00 | 16,909.00 | 15,875.00 | 15,875.00 | 15,875.00 | 197,833 |
| 2026-09-23 | 17,031.00 | 17,328.00 | 16,278.00 | 16,278.00 | 16,278.00 | 195,359 |
| 2026-09-22 | 18,200.00 | 18,200.00 | 17,072.00 | 17,154.00 | 17,154.00 | 158,027 |
| 2026-09-21 | 17,514.00 | 17,996.00 | 17,346.00 | 17,346.00 | 17,346.00 | 149,464 |
| 2026-09-18 | 18,159.00 | 18,324.00 | 17,481.00 | 17,481.00 | 17,481.00 | 511,229 |
| 2026-09-17 | 17,810.00 | 18,196.00 | 17,668.00 | 18,196.00 | 18,196.00 | 330,725 |
| 2026-09-16 | 18,165.00 | 18,399.00 | 17,527.00 | 17,810.00 | 17,810.00 | 280,592 |
| 2026-09-15 | 17,886.00 | 17,936.00 | 17,300.00 | 17,889.00 | 17,889.00 | 369,485 |
| 2026-09-14 | 18,250.00 | 18,348.00 | 17,532.00 | 17,547.00 | 17,547.00 | 548,770 |
| 2026-09-11 | 18,733.00 | 18,829.00 | 18,347.00 | 18,353.00 | 18,353.00 | 639,171 |
| 2026-09-10 | 18,601.00 | 19,227.00 | 17,973.00 | 18,576.00 | 18,576.00 | 704,957 |
| 2026-09-09 | 18,777.00 | 19,247.00 | 18,641.00 | 19,091.00 | 19,091.00 | 459,914 |
| 2026-09-08 | 18,583.00 | 19,239.00 | 18,419.00 | 19,123.00 | 19,123.00 | 484,145 |
| 2026-09-07 | 18,400.00 | 18,884.00 | 18,231.00 | 18,660.00 | 18,660.00 | 470,040 |
| 2026-09-04 | 18,200.00 | 18,762.00 | 17,770.00 | 18,308.00 | 18,308.00 | 722,279 |
| 2026-09-03 | 17,442.00 | 18,365.00 | 17,442.00 | 18,290.00 | 18,290.00 | 1,081,106 |
| 2026-09-02 | 17,779.00 | 17,804.00 | 17,498.00 | 17,587.00 | 17,587.00 | 335,374 |
| 2026-09-01 | 17,900.00 | 18,286.00 | 17,750.00 | 17,926.00 | 17,926.00 | 439,449 |
| 2026-08-31 | 18,301.00 | 18,700.00 | 18,034.00 | 18,034.00 | 18,034.00 | 524,371 |
| 2026-08-28 | 19,024.00 | 19,361.00 | 18,669.00 | 18,944.00 | 18,944.00 | 335,484 |
| 2026-08-27 | 19,127.00 | 19,132.00 | 18,452.00 | 18,821.00 | 18,821.00 | 210,360 |
| 2026-08-26 | 19,032.00 | 19,190.00 | 18,638.00 | 18,739.00 | 18,739.00 | 184,680 |
| 2026-08-25 | 19,399.00 | 19,707.00 | 18,849.00 | 19,032.00 | 19,032.00 | 203,390 |
| 2026-08-24 | 19,115.00 | 19,681.00 | 19,115.00 | 19,115.00 | 19,115.00 | 177,020 |
| 2026-08-21 | 18,950.00 | 19,877.00 | 18,950.00 | 19,447.00 | 19,447.00 | 519,969 |
| 2026-08-20 | 18,932.00 | 18,932.00 | 18,266.00 | 18,653.00 | 18,653.00 | 381,105 |
| 2026-08-19 | 18,099.00 | 18,963.00 | 17,743.00 | 18,828.00 | 18,828.00 | 427,742 |
| 2026-08-18 | 17,679.00 | 18,301.00 | 17,679.00 | 17,728.00 | 17,728.00 | 412,902 |
| 2026-08-17 | 17,761.00 | 18,406.00 | 17,761.00 | 18,404.00 | 18,404.00 | 255,807 |
| 2026-08-14 | 17,504.00 | 18,087.00 | 17,504.00 | 18,087.00 | 18,087.00 | 370,329 |
| 2026-08-13 | 18,216.00 | 18,216.00 | 17,578.00 | 17,800.00 | 17,800.00 | 650,658 |
| 2026-08-12 | 18,389.00 | 18,728.00 | 18,336.00 | 18,447.00 | 18,447.00 | 299,848 |
| 2026-08-11 | 18,597.00 | 18,706.00 | 18,326.00 | 18,406.00 | 18,406.00 | 180,064 |
| 2026-08-07 | 18,182.00 | 19,041.00 | 18,182.00 | 18,597.00 | 18,597.00 | 438,337 |
| 2026-08-06 | 18,165.00 | 18,263.00 | 17,788.00 | 17,788.00 | 17,788.00 | 553,736 |
| 2026-08-05 | 17,327.00 | 18,105.00 | 17,327.00 | 18,012.00 | 18,012.00 | 939,008 |
| 2026-08-04 | 17,050.00 | 17,103.00 | 16,590.00 | 17,031.00 | 17,031.00 | 383,794 |
| 2026-08-03 | 17,012.00 | 17,012.00 | 16,157.00 | 16,445.00 | 16,445.00 | 295,827 |
| 2026-07-31 | 16,749.00 | 17,107.00 | 16,526.00 | 16,934.00 | 16,934.00 | 1,129,899 |
| 2026-07-30 | 15,703.00 | 16,595.00 | 15,594.00 | 16,517.00 | 16,517.00 | 738,212 |
| 2026-07-29 | 15,568.00 | 15,973.00 | 15,546.00 | 15,690.00 | 15,690.00 | 505,532 |
| 2026-07-28 | 15,646.00 | 15,778.00 | 15,415.00 | 15,568.00 | 15,568.00 | 456,296 |
| 2026-07-27 | 15,938.00 | 15,938.00 | 15,600.00 | 15,715.00 | 15,715.00 | 471,131 |
| 2026-07-24 | 15,654.00 | 15,905.00 | 15,240.00 | 15,477.00 | 15,477.00 | 1,353,002 |
| 2026-07-23 | 16,851.00 | 16,851.00 | 15,391.00 | 15,732.00 | 15,732.00 | 1,496,003 |
Page 1 of 21 · 1,251 trading daysOlder →
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.