Australia markets close in 38 minutes

Ramelius Resources Limited (RMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9350-0.0200 (-1.02%)
As of 03:14PM AEST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20241.96001.98001.93001.93501.93501,150,823
22 July 20241.93001.97501.93001.95501.95502,785,431
19 July 20241.95501.96501.93001.94001.94003,362,985
18 July 20242.02002.03502.00002.00002.00002,758,967
17 July 20242.01002.05002.00002.03002.03004,083,389
16 July 20242.01002.02001.96001.96001.96003,316,763
15 July 20241.97502.01001.95502.00002.00002,252,550
12 July 20242.00002.01001.94501.96501.96504,870,757
11 July 20241.95001.96501.94001.95001.95002,535,602
10 July 20241.90001.92251.89001.92001.92002,792,734
09 July 20241.95501.96251.93001.93001.93002,637,497
08 July 20241.96001.98001.93501.94501.94503,445,470
05 July 20241.88501.91001.86501.91001.91003,852,621
04 July 20241.91001.91501.89001.90001.90003,314,435
03 July 20241.89001.89001.86001.87001.87002,039,238
02 July 20241.87001.89001.86001.88001.88002,342,778
01 July 20241.88001.89001.85251.87501.87503,282,659
28 June 20241.93501.94501.91501.92001.92003,862,383
27 June 20241.84001.89001.81501.89001.89003,229,742
26 June 20241.92501.92501.87001.87001.87002,259,358
25 June 20241.94001.94001.90501.94001.94002,249,285
24 June 20241.91501.93001.89751.91501.91502,201,946
21 June 20241.98001.98001.91501.96001.960019,923,662
20 June 20241.85501.89001.85501.88501.88504,514,004
19 June 20241.86001.87501.84001.87501.87502,567,538
18 June 20241.87001.87501.83251.84501.84502,524,781
17 June 20241.88001.88501.83501.84501.84504,822,970
14 June 20241.86001.86501.84501.86001.86002,880,051
13 June 20241.89501.92001.86751.89501.89503,815,217
12 June 20241.86001.87501.85001.87501.87503,262,273
11 June 20241.88001.88001.83501.85501.85504,380,441
07 June 20242.02002.04001.96502.00002.00002,772,553
06 June 20241.97001.99501.94251.96001.96002,741,472
05 June 20241.90001.93501.88001.93501.93502,278,474
04 June 20242.00002.00001.94001.95501.95502,764,939
03 June 20241.95001.96001.92501.95001.95002,371,212
31 May 20241.89501.97001.89501.97001.97006,759,964
30 May 20241.90001.95001.86001.86001.86004,349,536
29 May 20242.03002.06001.91001.91001.91007,134,178
28 May 20242.05002.07002.03502.06002.06001,612,867
27 May 20242.03002.06002.01002.05002.05001,692,137
24 May 20241.97002.01001.94501.99001.99002,061,692
23 May 20242.02002.04001.99002.00002.00003,007,240
22 May 20242.10002.12002.06002.08002.08002,512,158
21 May 20242.11002.13002.09002.11002.11002,970,358
20 May 20242.09002.12002.07002.10002.10002,841,566
17 May 20242.02002.03002.01002.02002.02001,757,155
16 May 20242.03002.07002.02002.03002.03002,992,365
15 May 20241.99002.00001.96002.00002.00002,577,395
14 May 20242.01002.03001.97501.98501.98501,881,910
13 May 20242.01002.07002.00002.03002.03003,187,634
10 May 20242.03002.04002.00002.00002.00002,481,277
09 May 20241.99502.01001.96501.99001.99001,867,975
08 May 20241.98502.02001.97002.02002.02003,038,213
07 May 20241.96001.99001.94501.97501.97503,013,329
06 May 20241.93001.94501.90501.94001.94002,470,206
03 May 20241.97001.97501.90501.92001.92002,012,847
02 May 20241.98502.00001.95501.96001.96002,659,688
01 May 20242.01002.01001.93501.95001.95004,437,502
30 Apr 20242.08002.09002.05502.09002.09004,481,298
29 Apr 20242.04002.06002.01002.06002.06003,587,855
26 Apr 20242.04002.06002.00002.01002.01003,503,469
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...