Australia markets closed

Ramelius Resources Limited (RMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9050+0.0350 (+4.02%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.87000.93000.87000.90500.90504,962,706
30 June 20220.91500.93500.86500.87000.87004,564,922
29 June 20220.93000.93500.89000.91500.91506,919,181
28 June 20220.93000.97000.91500.94500.94505,689,021
27 June 20221.00001.00000.94000.95500.95506,483,962
24 June 20220.98001.02500.97501.01501.01505,956,766
23 June 20221.03501.05000.97250.99500.99507,950,296
22 June 20221.10001.10251.06501.09001.09002,890,260
21 June 20221.14501.15001.09501.10001.10002,416,827
20 June 20221.20001.20001.11501.11501.11503,617,609
17 June 20221.14501.21501.14501.20501.20509,074,381
16 June 20221.10001.14001.09501.14001.14005,742,735
15 June 20221.12001.13501.08001.08501.08503,655,767
14 June 20221.13001.15001.09501.13501.13507,487,243
10 June 20221.15001.16501.13001.13501.13504,287,004
09 June 20221.19001.20501.16001.17501.17502,841,836
08 June 20221.23001.25001.18251.20001.20006,769,831
07 June 20221.23001.24001.21001.22501.22502,574,012
06 June 20221.24001.25501.22501.24501.24502,262,010
03 June 20221.25001.27001.23751.25501.25503,747,348
02 June 20221.24001.25001.19501.21001.21004,070,857
01 June 20221.26501.27001.20751.23001.23004,914,378
31 May 20221.32501.34501.31001.31501.31504,076,359
30 May 20221.30001.34501.28001.34001.34003,505,953
27 May 20221.31501.32251.29001.30001.30003,736,226
26 May 20221.33501.34501.31501.31501.31502,409,770
25 May 20221.39501.40001.37251.37501.37501,946,034
24 May 20221.33001.35501.31501.35001.35003,100,469
23 May 20221.33501.34251.31001.33501.33502,606,176
20 May 20221.33501.35001.30501.33501.33502,393,931
19 May 20221.26001.29001.26001.28001.28003,033,917
18 May 20221.25501.29001.25001.27001.27003,159,309
17 May 20221.26001.27001.23501.24501.24502,986,950
16 May 20221.27001.27001.23501.25001.25002,610,495
13 May 20221.22001.25501.20501.25501.25502,877,047
12 May 20221.28001.29501.24001.24001.24004,602,455
11 May 20221.28001.30501.27251.29501.29502,333,005
10 May 20221.30501.31501.26001.30001.30005,560,434
09 May 20221.38501.39501.34001.34501.34504,310,690
06 May 20221.40001.42001.38001.40501.40502,777,704
05 May 20221.41501.46001.40501.44501.44503,493,623
04 May 20221.43001.44501.39001.40501.40502,073,445
03 May 20221.44501.45501.39501.41001.41003,729,228
02 May 20221.49501.51001.48001.48501.48503,569,358
29 Apr 20221.49001.52001.49001.51001.51002,535,772
28 Apr 20221.47501.49501.45501.48501.48503,598,989
27 Apr 20221.45001.48001.44501.47001.47004,386,434
26 Apr 20221.50001.50501.45001.46001.46004,326,886
22 Apr 20221.51501.52001.49001.51001.51002,238,387
21 Apr 20221.53501.54251.51501.52001.52002,234,710
20 Apr 20221.51001.53001.49751.50001.50003,526,923
19 Apr 20221.54001.58001.52501.56001.56006,365,334
14 Apr 20221.50001.51501.47001.50501.50504,937,159
13 Apr 20221.44501.48001.42501.47001.47003,543,920
12 Apr 20221.42001.43751.40501.43001.43002,599,420
11 Apr 20221.39001.42251.39001.39501.39502,130,479
08 Apr 20221.38001.39001.36001.38501.38502,645,858
07 Apr 20221.36001.38001.35001.35001.35002,873,367
06 Apr 20221.40001.40501.35751.37001.37003,467,354
05 Apr 20221.45001.45001.41001.41001.41002,756,254
04 Apr 20221.44001.47001.43001.45501.45502,501,811
01 Apr 20221.42501.44501.41001.42501.42502,677,852
31 Mar 20221.47001.47501.42501.44001.44005,344,065
30 Mar 20221.52001.52001.46001.46001.46004,681,935
29 Mar 20221.51001.53001.50001.53001.53002,278,686
28 Mar 20221.55001.57501.53501.55001.55002,913,874
25 Mar 20221.55001.55001.51501.54001.54002,149,967
24 Mar 20221.57001.58001.51501.52001.52003,756,192
23 Mar 20221.56001.57501.53501.54501.54502,274,700
22 Mar 20221.56001.59501.55001.57501.57502,525,680
21 Mar 20221.56001.56001.51501.52501.52501,412,333
18 Mar 20221.54001.56251.51501.55001.550014,130,680
17 Mar 20221.56001.57001.49501.51001.51005,907,220
16 Mar 20221.50501.54501.49501.52001.52003,605,104
15 Mar 20221.55001.55001.51501.53001.53003,451,926
14 Mar 20221.61501.65501.61001.62501.62504,043,438
11 Mar 20221.61001.61751.57751.60001.60003,448,599
10 Mar 20221.56501.59501.55501.59501.59505,783,844
09 Mar 20221.64001.65001.57501.63501.63507,129,305
08 Mar 20221.62001.64501.56751.61001.61009,568,815
07 Mar 20221.51001.57501.51001.57501.57508,113,090
04 Mar 20221.48501.50001.44501.47501.47505,425,126
03 Mar 20221.50001.54001.47001.48001.48004,065,457
02 Mar 20221.49001.54501.48001.51001.51007,704,076
01 Mar 20221.52001.52001.44001.44001.44004,015,697
28 Feb 20221.51501.55001.47501.52001.52005,050,968
25 Feb 20221.52501.55001.49501.49501.49504,396,750
24 Feb 20221.50001.57001.49501.55501.55509,987,812
23 Feb 20221.49501.49501.40001.48501.48508,599,934
22 Feb 20221.54001.56751.51001.55001.55003,336,442
21 Feb 20221.50001.56501.49501.52501.52505,044,171
18 Feb 20221.48001.52001.47501.49501.49504,555,939
17 Feb 20221.44001.46001.41501.44501.44503,213,790
16 Feb 20221.43501.43501.39501.42501.42503,919,467
15 Feb 20221.49501.51501.44001.44501.44504,838,943
14 Feb 20221.44501.51001.44501.48501.48505,760,649
11 Feb 20221.38501.40001.37251.38001.38002,127,879
10 Feb 20221.44501.45001.41501.41501.41502,155,352
09 Feb 20221.41001.43501.39001.43501.43502,254,325
08 Feb 20221.44001.44001.38501.39501.39503,013,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...