Australia markets closed

Ramelius Resources Limited (RMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0200+0.0500 (+2.54%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.98502.04001.97502.02002.02003,600,521
23 Apr 20242.00002.00001.95501.97001.97005,858,176
22 Apr 20242.11002.12002.02002.06002.06007,129,610
19 Apr 20242.04002.09002.03002.06002.06007,245,591
18 Apr 20242.01002.05001.99752.05002.05004,609,662
17 Apr 20241.97002.04001.97002.03002.03006,527,099
16 Apr 20241.95001.98001.93501.97501.97505,288,051
15 Apr 20241.97001.97501.94501.96001.96003,106,953
12 Apr 20241.97001.99501.96751.99501.99504,056,068
11 Apr 20241.91001.95001.90501.94001.94003,881,338
10 Apr 20241.97501.99001.93001.93501.93503,592,855
09 Apr 20241.97501.99001.95501.98001.98004,356,122
08 Apr 20241.98001.98501.94501.97001.97004,325,058
05 Apr 20241.92501.95501.91001.95001.95003,972,266
04 Apr 20241.95001.98501.94501.96001.96006,334,932
03 Apr 20241.94502.04001.90501.90501.905015,222,862
02 Apr 20241.85501.86001.81001.81001.81006,855,489
28 Mar 20241.84501.86001.81501.86001.86006,461,099
27 Mar 20241.78001.81001.75501.80501.80504,510,291
26 Mar 20241.74501.77251.74001.77001.77006,224,932
25 Mar 20241.68501.75001.66251.74501.74504,700,207
22 Mar 20241.70001.70001.66501.68001.68003,046,479
21 Mar 20241.66501.73001.66501.73001.73008,407,597
20 Mar 20241.62501.62501.59251.61501.61502,552,527
19 Mar 20241.62001.62501.59501.61501.61504,565,222
18 Mar 20241.59001.61001.57001.61001.61003,657,290
15 Mar 20241.60001.61001.58001.59001.590010,924,231
14 Mar 20241.58001.61751.58001.59501.59504,484,930
13 Mar 20241.56001.57001.54001.55501.55502,826,739
12 Mar 20241.56001.58501.54501.57001.57004,124,330
11 Mar 20241.55001.56001.50001.50001.50003,557,942
08 Mar 20241.58001.59501.52501.56001.56005,619,203
07 Mar 20241.60501.63501.50501.54501.54506,419,858
06 Mar 20241.60501.63001.57501.59001.59007,561,236
05 Mar 20241.58001.59751.55001.57501.57506,800,825
04 Mar 20241.50001.54501.50001.51001.51004,238,643
01 Mar 20241.45001.46501.43501.44501.44503,078,561
29 Feb 20241.41001.45001.38001.44501.44507,480,528
28 Feb 20241.37501.41501.37501.40001.40002,995,850
27 Feb 20241.38001.38501.36251.37501.37503,319,294
26 Feb 20241.40001.43001.38001.38501.38504,099,128
23 Feb 20241.39001.40501.35501.36501.36505,128,374
22 Feb 20241.36501.43751.34501.41001.41005,643,094
21 Feb 20241.43501.45001.39501.39501.39509,783,444
20 Feb 20241.45501.46251.42001.44001.44004,872,574
19 Feb 20241.51501.52001.44501.45001.45005,482,297
16 Feb 20241.52001.53001.50001.50501.50503,009,960
15 Feb 20241.49501.53001.48501.49001.49003,880,601
14 Feb 20241.46001.49501.45001.49001.49005,735,376
13 Feb 20241.50501.53001.50001.53001.53003,056,729
12 Feb 20241.51501.52501.49501.50001.50001,857,451
09 Feb 20241.50501.51501.48501.51001.51003,075,479
08 Feb 20241.52501.53001.50001.51001.51002,929,933
07 Feb 20241.49501.52001.49001.52001.52002,645,743
06 Feb 20241.46501.48501.45001.46501.46503,859,607
05 Feb 20241.56001.56501.48501.48501.48503,612,052
02 Feb 20241.59501.62501.59001.60501.60503,414,978
01 Feb 20241.59501.59501.55501.57501.57503,885,484
31 Jan 20241.60001.60001.56001.59501.59504,300,394
30 Jan 20241.60001.63001.53751.58001.58006,706,034
29 Jan 20241.55001.55001.51501.53501.53502,792,011
25 Jan 20241.57001.58501.54001.55001.55002,340,487
24 Jan 20241.52501.56501.52501.54001.54002,212,719
23 Jan 20241.53001.54001.50501.51001.51001,757,170
22 Jan 20241.53001.54751.52501.54001.54001,743,037
19 Jan 20241.53001.54501.51001.52001.52002,321,402
18 Jan 20241.47501.51751.46001.51501.51503,467,009
17 Jan 20241.51501.52001.48501.51001.51004,497,981
16 Jan 20241.56001.59001.53501.53501.53503,857,405
15 Jan 20241.56001.57251.55501.56501.56501,421,777
12 Jan 20241.54001.55001.51501.54501.54504,218,791
11 Jan 20241.54501.56001.52501.54501.54505,439,171
10 Jan 20241.61501.61501.56501.57001.57003,701,293
09 Jan 20241.65501.66001.61251.62001.62002,060,405
08 Jan 20241.64501.67501.63001.63001.63002,591,334
05 Jan 20241.65501.67001.65001.65501.65502,639,935
04 Jan 20241.64001.66501.63001.65001.65002,876,710
03 Jan 20241.64501.65501.62501.65001.65002,861,455
02 Jan 20241.67001.68501.65501.68501.68501,973,577
29 Dec 20231.70001.72501.67001.68501.68502,098,016
28 Dec 20231.75501.75501.72501.73001.73001,643,124
27 Dec 20231.74501.75501.71501.73001.73001,494,326
22 Dec 20231.71001.73001.70001.73001.73002,547,672
21 Dec 20231.71001.71751.68001.70501.70503,779,000
20 Dec 20231.70001.72001.68501.71501.71504,066,002
19 Dec 20231.63501.69001.63501.68001.68003,463,325
18 Dec 20231.64001.64001.60501.63001.63003,505,063
15 Dec 20231.66001.66501.63501.66501.665013,943,169
14 Dec 20231.67501.69001.62501.64001.64004,526,289
13 Dec 20231.54501.58001.54001.56001.56001,767,158
12 Dec 20231.56001.59001.54501.59001.59003,440,962
11 Dec 20231.54001.59001.53501.56501.56503,225,899
08 Dec 20231.57001.60501.56501.59001.59002,964,931
07 Dec 20231.58501.60001.56501.58501.58505,225,590
06 Dec 20231.66001.66001.60251.62001.62004,349,229
05 Dec 20231.68001.68751.61001.66001.66005,341,558
04 Dec 20231.75001.78501.74501.75001.75007,820,646
01 Dec 20231.69001.73251.67501.71501.71506,808,012
30 Nov 20231.68501.71001.66001.71001.71008,163,687
29 Nov 20231.66501.69001.66501.69001.69004,539,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...