Australia markets close in 44 minutes

Ramelius Resources Limited (RMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9800+0.0350 (+3.70%)
As of 03:08PM AEDT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.97000.99000.95500.98000.98006,842,383
01 Dec 2022------
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
03 Nov 20220.77000.81000.74000.80000.800013,676,453
02 Nov 20220.77000.82000.77000.81500.815011,116,668
01 Nov 20220.76000.77500.75250.77500.77506,517,233
31 Oct 20220.73500.75000.71250.73500.73508,752,454
28 Oct 20220.69500.75000.68000.74000.740012,145,383
27 Oct 20220.67500.72000.66500.71000.71008,742,034
26 Oct 20220.63000.66500.62500.65500.65505,681,682
25 Oct 20220.62000.64000.61500.62500.62502,756,815
24 Oct 20220.64000.64250.62000.62500.62503,848,483
21 Oct 20220.60000.62500.59000.62000.62009,696,077
20 Oct 20220.60500.62000.60250.60500.60503,862,930
19 Oct 20220.60500.62500.60000.62000.62005,237,787
18 Oct 20220.59500.62500.59000.60500.60506,388,027
17 Oct 20220.61000.61000.58500.60000.60005,162,192
14 Oct 20220.64000.64000.62000.62500.62502,971,832
13 Oct 20220.63000.64500.62500.64500.64505,061,883
12 Oct 20220.63000.63000.60500.62500.62504,292,860
11 Oct 20220.66000.66000.62500.63000.63004,614,547
10 Oct 20220.66500.67750.65500.66000.66006,230,908
07 Oct 20220.67500.70500.66000.69500.69506,182,276
06 Oct 20220.66500.68500.63500.68500.685010,408,770
05 Oct 20220.73000.73000.68500.68500.685013,278,808
04 Oct 20220.71000.72500.69500.72000.72008,600,658
03 Oct 20220.71500.71500.67000.67500.67505,396,634
30 Sept 20220.68000.71500.67000.71500.71508,831,650
29 Sept 20220.67500.70000.67000.68000.68008,613,370
28 Sept 20220.62500.66000.62500.64500.64508,459,096
27 Sept 20220.60000.62500.59000.61000.61005,890,596
26 Sept 20220.62500.63000.60500.61500.61505,898,706
23 Sept 20220.65500.67500.64500.66000.66004,783,623
21 Sept 20220.66500.67500.65000.66000.66004,104,597
20 Sept 20220.68500.71000.68000.68000.68004,564,746
19 Sept 20220.66000.67000.64750.66000.66006,386,275
16 Sept 20220.67500.68500.63750.65000.650062,334,309
15 Sept 20220.67000.69500.67000.68500.685010,615,190
15 Sept 20220.01 Dividend
14 Sept 20220.70000.71500.69000.69000.680013,747,330
13 Sept 20220.73000.76500.71500.72500.714518,120,338
12 Sept 20220.72000.74750.71500.74000.729313,014,556
09 Sept 20220.70000.74750.69000.73500.724314,078,951
08 Sept 20220.70000.72500.69000.71000.69977,880,599
07 Sept 20220.71000.71000.68000.68000.67016,693,021
06 Sept 20220.71500.75000.71500.71500.70466,689,859
05 Sept 20220.73500.75000.70500.71500.70467,403,283
02 Sept 20220.72000.74500.72000.73500.72434,411,862
01 Sept 20220.79000.79500.73500.73500.72438,002,459
31 Aug 20220.80000.82750.79500.81000.79835,642,125
30 Aug 20220.85000.86500.80000.81500.80325,572,132
29 Aug 20220.85000.87500.83500.86000.84753,038,513
26 Aug 20220.92000.92000.88500.90000.88702,218,052
25 Aug 20220.91000.94000.91000.92000.90672,671,493
24 Aug 20220.94500.95000.89500.91500.90171,655,778
23 Aug 20220.88000.92500.87500.91000.89682,026,187
22 Aug 20220.95500.95500.89500.90000.88704,216,031
19 Aug 20220.96000.99000.96000.97000.95592,341,289
18 Aug 20220.99500.99500.96000.96000.94613,835,128
17 Aug 20221.02001.02500.99501.02001.00521,317,018
16 Aug 20220.99001.02000.98501.02001.00522,741,819
15 Aug 20221.05001.07001.02001.02001.00522,231,632
12 Aug 20221.04501.05001.02501.03501.02001,052,784
11 Aug 20221.04501.08001.04001.06001.04461,702,678
10 Aug 20221.07501.08001.02501.04001.02492,997,668
09 Aug 20221.10001.11501.08501.08501.06931,915,588
08 Aug 20221.11001.13001.06501.08001.06432,384,510
05 Aug 20221.07001.12501.07001.11501.09884,602,685
04 Aug 20221.03501.04501.02001.04501.02993,223,234
03 Aug 20221.02501.07001.02001.05001.03483,609,956
02 Aug 20220.98501.03000.98501.03001.01512,873,836
01 Aug 20221.07501.07500.98500.98500.97074,649,464
29 July 20221.10001.10001.06001.08001.06434,716,158
28 July 20221.10001.11001.06501.09501.07912,919,233
27 July 20221.01001.03001.00001.03001.01512,457,817
26 July 20221.03001.03000.98500.99500.98062,612,053
25 July 20221.01001.02500.98501.02001.00522,064,205
22 July 20221.07501.08501.00001.00000.98553,829,528
21 July 20221.00001.02250.98501.02001.00522,189,469
20 July 20221.00501.00500.97500.99000.97572,484,162
19 July 20220.96000.98500.96000.98000.96582,658,452
18 July 20220.96000.98000.94000.97500.96092,393,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...