Ramelius Resources Limited (RMS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 3,503,469 |
| 24 Apr 2024 | 1.9850 | 2.0400 | 1.9750 | 2.0200 | 2.0200 | 3,600,521 |
| 23 Apr 2024 | 2.0000 | 2.0000 | 1.9550 | 1.9700 | 1.9700 | 5,858,176 |
| 22 Apr 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 7,129,610 |
| 19 Apr 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 7,245,591 |
| 18 Apr 2024 | 2.0100 | 2.0500 | 1.9975 | 2.0500 | 2.0500 | 4,609,662 |
| 17 Apr 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 6,527,099 |
| 16 Apr 2024 | 1.9500 | 1.9800 | 1.9350 | 1.9750 | 1.9750 | 5,288,051 |
| 15 Apr 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9600 | 1.9600 | 3,106,953 |
| 12 Apr 2024 | 1.9700 | 1.9950 | 1.9675 | 1.9950 | 1.9950 | 4,056,068 |
| 11 Apr 2024 | 1.9100 | 1.9500 | 1.9050 | 1.9400 | 1.9400 | 3,881,338 |
| 10 Apr 2024 | 1.9750 | 1.9900 | 1.9300 | 1.9350 | 1.9350 | 3,592,855 |
| 09 Apr 2024 | 1.9750 | 1.9900 | 1.9550 | 1.9800 | 1.9800 | 4,356,122 |
| 08 Apr 2024 | 1.9800 | 1.9850 | 1.9450 | 1.9700 | 1.9700 | 4,325,058 |
| 05 Apr 2024 | 1.9250 | 1.9550 | 1.9100 | 1.9500 | 1.9500 | 3,972,266 |
| 04 Apr 2024 | 1.9500 | 1.9850 | 1.9450 | 1.9600 | 1.9600 | 6,334,932 |
| 03 Apr 2024 | 1.9450 | 2.0400 | 1.9050 | 1.9050 | 1.9050 | 15,222,862 |
| 02 Apr 2024 | 1.8550 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 6,855,489 |
| 28 Mar 2024 | 1.8450 | 1.8600 | 1.8150 | 1.8600 | 1.8600 | 6,461,099 |
| 27 Mar 2024 | 1.7800 | 1.8100 | 1.7550 | 1.8050 | 1.8050 | 4,510,291 |
| 26 Mar 2024 | 1.7450 | 1.7725 | 1.7400 | 1.7700 | 1.7700 | 6,224,932 |
| 25 Mar 2024 | 1.6850 | 1.7500 | 1.6625 | 1.7450 | 1.7450 | 4,700,207 |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 3,046,479 |
| 21 Mar 2024 | 1.6650 | 1.7300 | 1.6650 | 1.7300 | 1.7300 | 8,407,597 |
| 20 Mar 2024 | 1.6250 | 1.6250 | 1.5925 | 1.6150 | 1.6150 | 2,552,527 |
| 19 Mar 2024 | 1.6200 | 1.6250 | 1.5950 | 1.6150 | 1.6150 | 4,565,222 |
| 18 Mar 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 3,657,290 |
| 15 Mar 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 10,924,231 |
| 14 Mar 2024 | 1.5800 | 1.6175 | 1.5800 | 1.5950 | 1.5950 | 4,484,930 |
| 13 Mar 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5550 | 1.5550 | 2,826,739 |
| 12 Mar 2024 | 1.5600 | 1.5850 | 1.5450 | 1.5700 | 1.5700 | 4,124,330 |
| 11 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 3,557,942 |
| 08 Mar 2024 | 1.5800 | 1.5950 | 1.5250 | 1.5600 | 1.5600 | 5,619,203 |
| 07 Mar 2024 | 1.6050 | 1.6350 | 1.5050 | 1.5450 | 1.5450 | 6,419,858 |
| 06 Mar 2024 | 1.6050 | 1.6300 | 1.5750 | 1.5900 | 1.5900 | 7,561,236 |
| 05 Mar 2024 | 1.5800 | 1.5975 | 1.5500 | 1.5750 | 1.5750 | 6,800,825 |
| 04 Mar 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 4,238,643 |
| 01 Mar 2024 | 1.4500 | 1.4650 | 1.4350 | 1.4450 | 1.4450 | 3,078,561 |
| 29 Feb 2024 | 1.4100 | 1.4500 | 1.3800 | 1.4450 | 1.4450 | 7,480,528 |
| 28 Feb 2024 | 1.3750 | 1.4150 | 1.3750 | 1.4000 | 1.4000 | 2,995,850 |
| 27 Feb 2024 | 1.3800 | 1.3850 | 1.3625 | 1.3750 | 1.3750 | 3,319,294 |
| 26 Feb 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3850 | 1.3850 | 4,099,128 |
| 23 Feb 2024 | 1.3900 | 1.4050 | 1.3550 | 1.3650 | 1.3650 | 5,128,374 |
| 22 Feb 2024 | 1.3650 | 1.4375 | 1.3450 | 1.4100 | 1.4100 | 5,643,094 |
| 21 Feb 2024 | 1.4350 | 1.4500 | 1.3950 | 1.3950 | 1.3950 | 9,783,444 |
| 20 Feb 2024 | 1.4550 | 1.4625 | 1.4200 | 1.4400 | 1.4400 | 4,872,574 |
| 19 Feb 2024 | 1.5150 | 1.5200 | 1.4450 | 1.4500 | 1.4500 | 5,482,297 |
| 16 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 3,009,960 |
| 15 Feb 2024 | 1.4950 | 1.5300 | 1.4850 | 1.4900 | 1.4900 | 3,880,601 |
| 14 Feb 2024 | 1.4600 | 1.4950 | 1.4500 | 1.4900 | 1.4900 | 5,735,376 |
| 13 Feb 2024 | 1.5050 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 3,056,729 |
| 12 Feb 2024 | 1.5150 | 1.5250 | 1.4950 | 1.5000 | 1.5000 | 1,857,451 |
| 09 Feb 2024 | 1.5050 | 1.5150 | 1.4850 | 1.5100 | 1.5100 | 3,075,479 |
| 08 Feb 2024 | 1.5250 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 2,929,933 |
| 07 Feb 2024 | 1.4950 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 2,645,743 |
| 06 Feb 2024 | 1.4650 | 1.4850 | 1.4500 | 1.4650 | 1.4650 | 3,859,607 |
| 05 Feb 2024 | 1.5600 | 1.5650 | 1.4850 | 1.4850 | 1.4850 | 3,612,052 |
| 02 Feb 2024 | 1.5950 | 1.6250 | 1.5900 | 1.6050 | 1.6050 | 3,414,978 |
| 01 Feb 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5750 | 1.5750 | 3,885,484 |
| 31 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5950 | 1.5950 | 4,300,394 |
| 30 Jan 2024 | 1.6000 | 1.6300 | 1.5375 | 1.5800 | 1.5800 | 6,706,034 |
| 29 Jan 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5350 | 1.5350 | 2,792,011 |
| 25 Jan 2024 | 1.5700 | 1.5850 | 1.5400 | 1.5500 | 1.5500 | 2,340,487 |
| 24 Jan 2024 | 1.5250 | 1.5650 | 1.5250 | 1.5400 | 1.5400 | 2,212,719 |
| 23 Jan 2024 | 1.5300 | 1.5400 | 1.5050 | 1.5100 | 1.5100 | 1,757,170 |
| 22 Jan 2024 | 1.5300 | 1.5475 | 1.5250 | 1.5400 | 1.5400 | 1,743,037 |
| 19 Jan 2024 | 1.5300 | 1.5450 | 1.5100 | 1.5200 | 1.5200 | 2,321,402 |
| 18 Jan 2024 | 1.4750 | 1.5175 | 1.4600 | 1.5150 | 1.5150 | 3,467,009 |
| 17 Jan 2024 | 1.5150 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 4,497,981 |
| 16 Jan 2024 | 1.5600 | 1.5900 | 1.5350 | 1.5350 | 1.5350 | 3,857,405 |
| 15 Jan 2024 | 1.5600 | 1.5725 | 1.5550 | 1.5650 | 1.5650 | 1,421,777 |
| 12 Jan 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5450 | 1.5450 | 4,218,791 |
| 11 Jan 2024 | 1.5450 | 1.5600 | 1.5250 | 1.5450 | 1.5450 | 5,439,171 |
| 10 Jan 2024 | 1.6150 | 1.6150 | 1.5650 | 1.5700 | 1.5700 | 3,701,293 |
| 09 Jan 2024 | 1.6550 | 1.6600 | 1.6125 | 1.6200 | 1.6200 | 2,060,405 |
| 08 Jan 2024 | 1.6450 | 1.6750 | 1.6300 | 1.6300 | 1.6300 | 2,591,334 |
| 05 Jan 2024 | 1.6550 | 1.6700 | 1.6500 | 1.6550 | 1.6550 | 2,639,935 |
| 04 Jan 2024 | 1.6400 | 1.6650 | 1.6300 | 1.6500 | 1.6500 | 2,876,710 |
| 03 Jan 2024 | 1.6450 | 1.6550 | 1.6250 | 1.6500 | 1.6500 | 2,861,455 |
| 02 Jan 2024 | 1.6700 | 1.6850 | 1.6550 | 1.6850 | 1.6850 | 1,973,577 |
| 29 Dec 2023 | 1.7000 | 1.7250 | 1.6700 | 1.6850 | 1.6850 | 2,098,016 |
| 28 Dec 2023 | 1.7550 | 1.7550 | 1.7250 | 1.7300 | 1.7300 | 1,643,124 |
| 27 Dec 2023 | 1.7450 | 1.7550 | 1.7150 | 1.7300 | 1.7300 | 1,494,326 |
| 22 Dec 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 2,547,672 |
| 21 Dec 2023 | 1.7100 | 1.7175 | 1.6800 | 1.7050 | 1.7050 | 3,779,000 |
| 20 Dec 2023 | 1.7000 | 1.7200 | 1.6850 | 1.7150 | 1.7150 | 4,066,002 |
| 19 Dec 2023 | 1.6350 | 1.6900 | 1.6350 | 1.6800 | 1.6800 | 3,463,325 |
| 18 Dec 2023 | 1.6400 | 1.6400 | 1.6050 | 1.6300 | 1.6300 | 3,505,063 |
| 15 Dec 2023 | 1.6600 | 1.6650 | 1.6350 | 1.6650 | 1.6650 | 13,943,169 |
| 14 Dec 2023 | 1.6750 | 1.6900 | 1.6250 | 1.6400 | 1.6400 | 4,526,289 |
| 13 Dec 2023 | 1.5450 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 1,767,158 |
| 12 Dec 2023 | 1.5600 | 1.5900 | 1.5450 | 1.5900 | 1.5900 | 3,440,962 |
| 11 Dec 2023 | 1.5400 | 1.5900 | 1.5350 | 1.5650 | 1.5650 | 3,225,899 |
| 08 Dec 2023 | 1.5700 | 1.6050 | 1.5650 | 1.5900 | 1.5900 | 2,964,931 |
| 07 Dec 2023 | 1.5850 | 1.6000 | 1.5650 | 1.5850 | 1.5850 | 5,225,590 |
| 06 Dec 2023 | 1.6600 | 1.6600 | 1.6025 | 1.6200 | 1.6200 | 4,349,229 |
| 05 Dec 2023 | 1.6800 | 1.6875 | 1.6100 | 1.6600 | 1.6600 | 5,341,558 |
| 04 Dec 2023 | 1.7500 | 1.7850 | 1.7450 | 1.7500 | 1.7500 | 7,820,646 |
| 01 Dec 2023 | 1.6900 | 1.7325 | 1.6750 | 1.7150 | 1.7150 | 6,808,012 |
| 30 Nov 2023 | 1.6850 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 8,163,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.