News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.9700	0.9900	0.9550	0.9800	0.9800	6,842,383
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	0.8800	0.8800	0.8550	0.8550	0.8550	4,523,445
29 Nov 2022	0.8600	0.8700	0.8250	0.8700	0.8700	5,634,479
28 Nov 2022	0.8800	0.8900	0.8600	0.8650	0.8650	9,796,299
25 Nov 2022	0.8750	0.9325	0.8700	0.9250	0.9250	6,409,198
24 Nov 2022	0.8350	0.8650	0.8250	0.8650	0.8650	3,560,114
23 Nov 2022	0.8400	0.8400	0.8050	0.8200	0.8200	10,364,606
22 Nov 2022	0.8200	0.8350	0.8075	0.8150	0.8150	2,975,947
21 Nov 2022	0.8100	0.8275	0.8000	0.8150	0.8150	2,446,979
18 Nov 2022	0.8100	0.8150	0.7850	0.8050	0.8050	5,658,352
17 Nov 2022	0.8400	0.8450	0.8200	0.8300	0.8300	3,230,690
16 Nov 2022	0.8400	0.8550	0.8150	0.8250	0.8250	4,695,017
15 Nov 2022	0.8500	0.8600	0.8300	0.8500	0.8500	5,255,587
14 Nov 2022	0.9300	0.9300	0.8550	0.8700	0.8700	7,319,643
11 Nov 2022	0.9150	0.9300	0.8750	0.9300	0.9300	9,756,472
10 Nov 2022	0.8550	0.8750	0.8300	0.8550	0.8550	6,408,263
09 Nov 2022	0.8550	0.8850	0.8450	0.8700	0.8700	9,961,650
08 Nov 2022	0.8100	0.8300	0.7950	0.8200	0.8200	5,382,039
07 Nov 2022	0.7900	0.8150	0.7550	0.8050	0.8050	7,448,037
04 Nov 2022	0.7800	0.7950	0.7500	0.7550	0.7550	6,924,039
03 Nov 2022	0.7700	0.8100	0.7400	0.8000	0.8000	13,676,453
02 Nov 2022	0.7700	0.8200	0.7700	0.8150	0.8150	11,116,668
01 Nov 2022	0.7600	0.7750	0.7525	0.7750	0.7750	6,517,233
31 Oct 2022	0.7350	0.7500	0.7125	0.7350	0.7350	8,752,454
28 Oct 2022	0.6950	0.7500	0.6800	0.7400	0.7400	12,145,383
27 Oct 2022	0.6750	0.7200	0.6650	0.7100	0.7100	8,742,034
26 Oct 2022	0.6300	0.6650	0.6250	0.6550	0.6550	5,681,682
25 Oct 2022	0.6200	0.6400	0.6150	0.6250	0.6250	2,756,815
24 Oct 2022	0.6400	0.6425	0.6200	0.6250	0.6250	3,848,483
21 Oct 2022	0.6000	0.6250	0.5900	0.6200	0.6200	9,696,077
20 Oct 2022	0.6050	0.6200	0.6025	0.6050	0.6050	3,862,930
19 Oct 2022	0.6050	0.6250	0.6000	0.6200	0.6200	5,237,787
18 Oct 2022	0.5950	0.6250	0.5900	0.6050	0.6050	6,388,027
17 Oct 2022	0.6100	0.6100	0.5850	0.6000	0.6000	5,162,192
14 Oct 2022	0.6400	0.6400	0.6200	0.6250	0.6250	2,971,832
13 Oct 2022	0.6300	0.6450	0.6250	0.6450	0.6450	5,061,883
12 Oct 2022	0.6300	0.6300	0.6050	0.6250	0.6250	4,292,860
11 Oct 2022	0.6600	0.6600	0.6250	0.6300	0.6300	4,614,547
10 Oct 2022	0.6650	0.6775	0.6550	0.6600	0.6600	6,230,908
07 Oct 2022	0.6750	0.7050	0.6600	0.6950	0.6950	6,182,276
06 Oct 2022	0.6650	0.6850	0.6350	0.6850	0.6850	10,408,770
05 Oct 2022	0.7300	0.7300	0.6850	0.6850	0.6850	13,278,808
04 Oct 2022	0.7100	0.7250	0.6950	0.7200	0.7200	8,600,658
03 Oct 2022	0.7150	0.7150	0.6700	0.6750	0.6750	5,396,634
30 Sept 2022	0.6800	0.7150	0.6700	0.7150	0.7150	8,831,650
29 Sept 2022	0.6750	0.7000	0.6700	0.6800	0.6800	8,613,370
28 Sept 2022	0.6250	0.6600	0.6250	0.6450	0.6450	8,459,096
27 Sept 2022	0.6000	0.6250	0.5900	0.6100	0.6100	5,890,596
26 Sept 2022	0.6250	0.6300	0.6050	0.6150	0.6150	5,898,706
23 Sept 2022	0.6550	0.6750	0.6450	0.6600	0.6600	4,783,623
21 Sept 2022	0.6650	0.6750	0.6500	0.6600	0.6600	4,104,597
20 Sept 2022	0.6850	0.7100	0.6800	0.6800	0.6800	4,564,746
19 Sept 2022	0.6600	0.6700	0.6475	0.6600	0.6600	6,386,275
16 Sept 2022	0.6750	0.6850	0.6375	0.6500	0.6500	62,334,309
15 Sept 2022	0.6700	0.6950	0.6700	0.6850	0.6850	10,615,190
15 Sept 2022	0.01 Dividend
14 Sept 2022	0.7000	0.7150	0.6900	0.6900	0.6800	13,747,330
13 Sept 2022	0.7300	0.7650	0.7150	0.7250	0.7145	18,120,338
12 Sept 2022	0.7200	0.7475	0.7150	0.7400	0.7293	13,014,556
09 Sept 2022	0.7000	0.7475	0.6900	0.7350	0.7243	14,078,951
08 Sept 2022	0.7000	0.7250	0.6900	0.7100	0.6997	7,880,599
07 Sept 2022	0.7100	0.7100	0.6800	0.6800	0.6701	6,693,021
06 Sept 2022	0.7150	0.7500	0.7150	0.7150	0.7046	6,689,859
05 Sept 2022	0.7350	0.7500	0.7050	0.7150	0.7046	7,403,283
02 Sept 2022	0.7200	0.7450	0.7200	0.7350	0.7243	4,411,862
01 Sept 2022	0.7900	0.7950	0.7350	0.7350	0.7243	8,002,459
31 Aug 2022	0.8000	0.8275	0.7950	0.8100	0.7983	5,642,125
30 Aug 2022	0.8500	0.8650	0.8000	0.8150	0.8032	5,572,132
29 Aug 2022	0.8500	0.8750	0.8350	0.8600	0.8475	3,038,513
26 Aug 2022	0.9200	0.9200	0.8850	0.9000	0.8870	2,218,052
25 Aug 2022	0.9100	0.9400	0.9100	0.9200	0.9067	2,671,493
24 Aug 2022	0.9450	0.9500	0.8950	0.9150	0.9017	1,655,778
23 Aug 2022	0.8800	0.9250	0.8750	0.9100	0.8968	2,026,187
22 Aug 2022	0.9550	0.9550	0.8950	0.9000	0.8870	4,216,031
19 Aug 2022	0.9600	0.9900	0.9600	0.9700	0.9559	2,341,289
18 Aug 2022	0.9950	0.9950	0.9600	0.9600	0.9461	3,835,128
17 Aug 2022	1.0200	1.0250	0.9950	1.0200	1.0052	1,317,018
16 Aug 2022	0.9900	1.0200	0.9850	1.0200	1.0052	2,741,819
15 Aug 2022	1.0500	1.0700	1.0200	1.0200	1.0052	2,231,632
12 Aug 2022	1.0450	1.0500	1.0250	1.0350	1.0200	1,052,784
11 Aug 2022	1.0450	1.0800	1.0400	1.0600	1.0446	1,702,678
10 Aug 2022	1.0750	1.0800	1.0250	1.0400	1.0249	2,997,668
09 Aug 2022	1.1000	1.1150	1.0850	1.0850	1.0693	1,915,588
08 Aug 2022	1.1100	1.1300	1.0650	1.0800	1.0643	2,384,510
05 Aug 2022	1.0700	1.1250	1.0700	1.1150	1.0988	4,602,685
04 Aug 2022	1.0350	1.0450	1.0200	1.0450	1.0299	3,223,234
03 Aug 2022	1.0250	1.0700	1.0200	1.0500	1.0348	3,609,956
02 Aug 2022	0.9850	1.0300	0.9850	1.0300	1.0151	2,873,836
01 Aug 2022	1.0750	1.0750	0.9850	0.9850	0.9707	4,649,464
29 July 2022	1.1000	1.1000	1.0600	1.0800	1.0643	4,716,158
28 July 2022	1.1000	1.1100	1.0650	1.0950	1.0791	2,919,233
27 July 2022	1.0100	1.0300	1.0000	1.0300	1.0151	2,457,817
26 July 2022	1.0300	1.0300	0.9850	0.9950	0.9806	2,612,053
25 July 2022	1.0100	1.0250	0.9850	1.0200	1.0052	2,064,205
22 July 2022	1.0750	1.0850	1.0000	1.0000	0.9855	3,829,528
21 July 2022	1.0000	1.0225	0.9850	1.0200	1.0052	2,189,469
20 July 2022	1.0050	1.0050	0.9750	0.9900	0.9757	2,484,162
19 July 2022	0.9600	0.9850	0.9600	0.9800	0.9658	2,658,452
18 July 2022	0.9600	0.9800	0.9400	0.9750	0.9609	2,393,974
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.70-50.30(-0.67%)

ASX 2007,301.10-53.30(-0.72%)

AUD/USD0.6810-0.0006(-0.09%)

OIL81.21-0.01(-0.01%)

GOLD1,810.40-4.80(-0.26%)

BTC-AUD24,838.89-495.26(-1.95%)

News that makes you smarter and richer... For free.

Ramelius Resources Limited (RMS.AX)

ALL ORDS
7,503.70
-50.30(-0.67%)

ASX 200
7,301.10
-53.30(-0.72%)

AUD/USD
0.6810
-0.0006(-0.09%)

OIL
81.21
-0.01(-0.01%)

GOLD
1,810.40
-4.80(-0.26%)

BTC-AUD
24,838.89
-495.26(-1.95%)