Australia markets open in 1 hour 43 minutes

Ramelius Resources Limited (RMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1950+0.0100 (+0.84%)
At close: 04:11PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20231.19501.21501.17701.19501.19506,932,744
28 Mar 20231.18501.18501.14251.18501.18504,620,510
27 Mar 20231.16001.19501.15251.18501.18504,391,379
24 Mar 20231.12001.15501.11001.15501.15507,541,020
23 Mar 20231.11501.14501.10501.11501.11509,346,559
22 Mar 20231.08501.11001.04001.10001.10008,860,578
21 Mar 20231.11001.12001.08501.11001.110010,330,004
20 Mar 20231.16501.18251.09001.10001.100011,281,641
17 Mar 20231.11001.16501.08501.13001.130053,068,192
16 Mar 20231.13001.14001.10501.12001.12008,401,751
15 Mar 20231.08001.12751.05501.12001.12007,156,047
14 Mar 20231.06001.11001.05501.09001.09009,679,205
13 Mar 20230.97001.03500.96001.03001.03008,287,704
10 Mar 20230.96500.97250.93000.93500.93505,786,193
09 Mar 20230.98500.99000.96000.96000.96004,669,512
08 Mar 20231.04001.04000.97000.98000.98009,318,954
07 Mar 20231.08001.11501.07001.10001.10004,377,250
06 Mar 20231.05501.10001.04001.09501.09508,659,959
03 Mar 20230.98501.04500.98501.04001.04006,123,140
02 Mar 20230.96500.99000.95500.98500.98505,405,054
01 Mar 20230.90000.95500.90000.95500.95503,533,899
28 Feb 20230.88000.90000.87500.89500.89502,948,623
27 Feb 20230.85500.89750.85500.87000.87002,926,361
24 Feb 20230.86500.88500.86500.87500.87503,238,702
23 Feb 20230.87500.89000.85000.86000.86004,167,057
22 Feb 20230.87500.93000.86000.90000.90004,383,216
21 Feb 20230.84000.87500.84000.86500.86503,567,038
20 Feb 20230.84000.85750.83000.83000.83002,195,661
17 Feb 20230.85000.85500.82500.83500.83502,383,980
16 Feb 20230.87000.87500.84000.85000.85003,335,038
15 Feb 20230.88000.88750.86000.86000.86002,035,787
14 Feb 20230.89500.90000.87500.89000.89002,738,038
13 Feb 20230.88000.90000.86500.89000.89002,957,417
10 Feb 20230.92000.92000.89000.89000.89003,102,552
09 Feb 20230.92500.95000.92000.94000.94003,904,761
08 Feb 20230.96000.97500.93000.93000.93004,099,583
07 Feb 20230.94500.97750.94500.97000.97004,110,216
06 Feb 20230.95000.97500.94500.95000.95006,477,564
03 Feb 20231.01501.01500.97000.97500.97506,968,169
02 Feb 20231.03001.07001.03001.05501.05505,219,773
01 Feb 20230.99501.02000.99501.00501.00503,487,732
31 Jan 20231.02501.04500.99501.00001.00007,788,101
30 Jan 20231.03001.06001.01751.05001.05003,137,192
27 Jan 20231.04001.06501.02501.05001.05005,126,562
25 Jan 20231.10001.10001.04501.05001.05004,608,380
24 Jan 20231.07501.10501.07501.10501.10503,553,007
23 Jan 20231.05001.09001.04501.07501.07503,099,495
20 Jan 20231.10001.10501.08501.08501.08503,624,483
19 Jan 20231.07001.07501.05001.06501.06502,537,289
18 Jan 20231.07501.09001.06501.07001.07003,601,067
17 Jan 20231.11001.11001.08501.09501.09502,657,784
16 Jan 20231.11001.11501.09501.10501.10502,716,024
13 Jan 20231.06501.10001.06501.08501.08503,850,022
12 Jan 20231.07001.07501.04501.05501.05504,508,018
11 Jan 20231.05001.08001.05001.07001.07002,469,784
10 Jan 20231.08001.08001.04001.04001.04003,886,006
09 Jan 20231.05001.07501.03501.07501.07507,289,756
06 Jan 20231.00501.04000.99001.03501.03505,207,373
05 Jan 20231.02001.04001.00001.01501.01505,434,834
04 Jan 20230.96500.99500.96000.99000.99003,826,157
03 Jan 20230.92500.95000.92000.94000.94002,054,287
30 Dec 20220.93000.93750.91000.93000.93002,403,358
29 Dec 20220.92000.92250.90500.92000.92001,624,050
28 Dec 20220.94500.96000.92250.93500.93501,683,466
23 Dec 20220.95000.95000.92500.93000.93001,547,074
22 Dec 20220.97000.97500.94750.96000.96003,704,643
21 Dec 20220.94500.98500.93500.97500.97505,496,577
20 Dec 20220.91500.93500.90000.91000.91003,839,751
19 Dec 20220.92000.94000.91500.92500.92501,664,260
16 Dec 20220.89000.91500.87500.91500.915010,229,881
15 Dec 20220.92500.94750.91000.92000.92003,803,891
14 Dec 20220.95500.97500.94500.94500.94503,557,596
13 Dec 20220.92000.94500.92000.92500.92502,660,038
12 Dec 20220.96000.96250.91000.93500.93505,452,191
09 Dec 20220.96500.98500.95500.98000.98005,401,682
08 Dec 20220.95000.99500.94750.98500.98506,887,811
07 Dec 20220.96000.97000.93000.95000.95005,868,946
06 Dec 20220.97000.97500.94500.94500.94504,719,021
05 Dec 20221.00001.03000.97501.02001.02008,723,609
02 Dec 20220.97000.99500.95500.99000.99009,907,641
01 Dec 20220.88500.94500.88500.94500.94507,090,871
30 Nov 20220.88000.88000.85500.85500.85504,523,445
29 Nov 20220.86000.87000.82500.87000.87005,634,479
28 Nov 20220.88000.89000.86000.86500.86509,796,299
25 Nov 20220.87500.93250.87000.92500.92506,409,198
24 Nov 20220.83500.86500.82500.86500.86503,560,114
23 Nov 20220.84000.84000.80500.82000.820010,364,606
22 Nov 20220.82000.83500.80750.81500.81502,975,947
21 Nov 20220.81000.82750.80000.81500.81502,446,979
18 Nov 20220.81000.81500.78500.80500.80505,658,352
17 Nov 20220.84000.84500.82000.83000.83003,230,690
16 Nov 20220.84000.85500.81500.82500.82504,695,017
15 Nov 20220.85000.86000.83000.85000.85005,255,587
14 Nov 20220.93000.93000.85500.87000.87007,319,643
11 Nov 20220.91500.93000.87500.93000.93009,756,472
10 Nov 20220.85500.87500.83000.85500.85506,408,263
09 Nov 20220.85500.88500.84500.87000.87009,961,650
08 Nov 20220.81000.83000.79500.82000.82005,382,039
07 Nov 20220.79000.81500.75500.80500.80507,448,037
04 Nov 20220.78000.79500.75000.75500.75506,924,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...