Ramelius Resources Limited (RMS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 0.8700 | 0.9300 | 0.8700 | 0.9050 | 0.9050 | 4,962,706 |
| 30 June 2022 | 0.9150 | 0.9350 | 0.8650 | 0.8700 | 0.8700 | 4,564,922 |
| 29 June 2022 | 0.9300 | 0.9350 | 0.8900 | 0.9150 | 0.9150 | 6,919,181 |
| 28 June 2022 | 0.9300 | 0.9700 | 0.9150 | 0.9450 | 0.9450 | 5,689,021 |
| 27 June 2022 | 1.0000 | 1.0000 | 0.9400 | 0.9550 | 0.9550 | 6,483,962 |
| 24 June 2022 | 0.9800 | 1.0250 | 0.9750 | 1.0150 | 1.0150 | 5,956,766 |
| 23 June 2022 | 1.0350 | 1.0500 | 0.9725 | 0.9950 | 0.9950 | 7,950,296 |
| 22 June 2022 | 1.1000 | 1.1025 | 1.0650 | 1.0900 | 1.0900 | 2,890,260 |
| 21 June 2022 | 1.1450 | 1.1500 | 1.0950 | 1.1000 | 1.1000 | 2,416,827 |
| 20 June 2022 | 1.2000 | 1.2000 | 1.1150 | 1.1150 | 1.1150 | 3,617,609 |
| 17 June 2022 | 1.1450 | 1.2150 | 1.1450 | 1.2050 | 1.2050 | 9,074,381 |
| 16 June 2022 | 1.1000 | 1.1400 | 1.0950 | 1.1400 | 1.1400 | 5,742,735 |
| 15 June 2022 | 1.1200 | 1.1350 | 1.0800 | 1.0850 | 1.0850 | 3,655,767 |
| 14 June 2022 | 1.1300 | 1.1500 | 1.0950 | 1.1350 | 1.1350 | 7,487,243 |
| 10 June 2022 | 1.1500 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 4,287,004 |
| 09 June 2022 | 1.1900 | 1.2050 | 1.1600 | 1.1750 | 1.1750 | 2,841,836 |
| 08 June 2022 | 1.2300 | 1.2500 | 1.1825 | 1.2000 | 1.2000 | 6,769,831 |
| 07 June 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2250 | 1.2250 | 2,574,012 |
| 06 June 2022 | 1.2400 | 1.2550 | 1.2250 | 1.2450 | 1.2450 | 2,262,010 |
| 03 June 2022 | 1.2500 | 1.2700 | 1.2375 | 1.2550 | 1.2550 | 3,747,348 |
| 02 June 2022 | 1.2400 | 1.2500 | 1.1950 | 1.2100 | 1.2100 | 4,070,857 |
| 01 June 2022 | 1.2650 | 1.2700 | 1.2075 | 1.2300 | 1.2300 | 4,914,378 |
| 31 May 2022 | 1.3250 | 1.3450 | 1.3100 | 1.3150 | 1.3150 | 4,076,359 |
| 30 May 2022 | 1.3000 | 1.3450 | 1.2800 | 1.3400 | 1.3400 | 3,505,953 |
| 27 May 2022 | 1.3150 | 1.3225 | 1.2900 | 1.3000 | 1.3000 | 3,736,226 |
| 26 May 2022 | 1.3350 | 1.3450 | 1.3150 | 1.3150 | 1.3150 | 2,409,770 |
| 25 May 2022 | 1.3950 | 1.4000 | 1.3725 | 1.3750 | 1.3750 | 1,946,034 |
| 24 May 2022 | 1.3300 | 1.3550 | 1.3150 | 1.3500 | 1.3500 | 3,100,469 |
| 23 May 2022 | 1.3350 | 1.3425 | 1.3100 | 1.3350 | 1.3350 | 2,606,176 |
| 20 May 2022 | 1.3350 | 1.3500 | 1.3050 | 1.3350 | 1.3350 | 2,393,931 |
| 19 May 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 3,033,917 |
| 18 May 2022 | 1.2550 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 3,159,309 |
| 17 May 2022 | 1.2600 | 1.2700 | 1.2350 | 1.2450 | 1.2450 | 2,986,950 |
| 16 May 2022 | 1.2700 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 2,610,495 |
| 13 May 2022 | 1.2200 | 1.2550 | 1.2050 | 1.2550 | 1.2550 | 2,877,047 |
| 12 May 2022 | 1.2800 | 1.2950 | 1.2400 | 1.2400 | 1.2400 | 4,602,455 |
| 11 May 2022 | 1.2800 | 1.3050 | 1.2725 | 1.2950 | 1.2950 | 2,333,005 |
| 10 May 2022 | 1.3050 | 1.3150 | 1.2600 | 1.3000 | 1.3000 | 5,560,434 |
| 09 May 2022 | 1.3850 | 1.3950 | 1.3400 | 1.3450 | 1.3450 | 4,310,690 |
| 06 May 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4050 | 1.4050 | 2,777,704 |
| 05 May 2022 | 1.4150 | 1.4600 | 1.4050 | 1.4450 | 1.4450 | 3,493,623 |
| 04 May 2022 | 1.4300 | 1.4450 | 1.3900 | 1.4050 | 1.4050 | 2,073,445 |
| 03 May 2022 | 1.4450 | 1.4550 | 1.3950 | 1.4100 | 1.4100 | 3,729,228 |
| 02 May 2022 | 1.4950 | 1.5100 | 1.4800 | 1.4850 | 1.4850 | 3,569,358 |
| 29 Apr 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,535,772 |
| 28 Apr 2022 | 1.4750 | 1.4950 | 1.4550 | 1.4850 | 1.4850 | 3,598,989 |
| 27 Apr 2022 | 1.4500 | 1.4800 | 1.4450 | 1.4700 | 1.4700 | 4,386,434 |
| 26 Apr 2022 | 1.5000 | 1.5050 | 1.4500 | 1.4600 | 1.4600 | 4,326,886 |
| 22 Apr 2022 | 1.5150 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,238,387 |
| 21 Apr 2022 | 1.5350 | 1.5425 | 1.5150 | 1.5200 | 1.5200 | 2,234,710 |
| 20 Apr 2022 | 1.5100 | 1.5300 | 1.4975 | 1.5000 | 1.5000 | 3,526,923 |
| 19 Apr 2022 | 1.5400 | 1.5800 | 1.5250 | 1.5600 | 1.5600 | 6,365,334 |
| 14 Apr 2022 | 1.5000 | 1.5150 | 1.4700 | 1.5050 | 1.5050 | 4,937,159 |
| 13 Apr 2022 | 1.4450 | 1.4800 | 1.4250 | 1.4700 | 1.4700 | 3,543,920 |
| 12 Apr 2022 | 1.4200 | 1.4375 | 1.4050 | 1.4300 | 1.4300 | 2,599,420 |
| 11 Apr 2022 | 1.3900 | 1.4225 | 1.3900 | 1.3950 | 1.3950 | 2,130,479 |
| 08 Apr 2022 | 1.3800 | 1.3900 | 1.3600 | 1.3850 | 1.3850 | 2,645,858 |
| 07 Apr 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 2,873,367 |
| 06 Apr 2022 | 1.4000 | 1.4050 | 1.3575 | 1.3700 | 1.3700 | 3,467,354 |
| 05 Apr 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 2,756,254 |
| 04 Apr 2022 | 1.4400 | 1.4700 | 1.4300 | 1.4550 | 1.4550 | 2,501,811 |
| 01 Apr 2022 | 1.4250 | 1.4450 | 1.4100 | 1.4250 | 1.4250 | 2,677,852 |
| 31 Mar 2022 | 1.4700 | 1.4750 | 1.4250 | 1.4400 | 1.4400 | 5,344,065 |
| 30 Mar 2022 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 4,681,935 |
| 29 Mar 2022 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 2,278,686 |
| 28 Mar 2022 | 1.5500 | 1.5750 | 1.5350 | 1.5500 | 1.5500 | 2,913,874 |
| 25 Mar 2022 | 1.5500 | 1.5500 | 1.5150 | 1.5400 | 1.5400 | 2,149,967 |
| 24 Mar 2022 | 1.5700 | 1.5800 | 1.5150 | 1.5200 | 1.5200 | 3,756,192 |
| 23 Mar 2022 | 1.5600 | 1.5750 | 1.5350 | 1.5450 | 1.5450 | 2,274,700 |
| 22 Mar 2022 | 1.5600 | 1.5950 | 1.5500 | 1.5750 | 1.5750 | 2,525,680 |
| 21 Mar 2022 | 1.5600 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 1,412,333 |
| 18 Mar 2022 | 1.5400 | 1.5625 | 1.5150 | 1.5500 | 1.5500 | 14,130,680 |
| 17 Mar 2022 | 1.5600 | 1.5700 | 1.4950 | 1.5100 | 1.5100 | 5,907,220 |
| 16 Mar 2022 | 1.5050 | 1.5450 | 1.4950 | 1.5200 | 1.5200 | 3,605,104 |
| 15 Mar 2022 | 1.5500 | 1.5500 | 1.5150 | 1.5300 | 1.5300 | 3,451,926 |
| 14 Mar 2022 | 1.6150 | 1.6550 | 1.6100 | 1.6250 | 1.6250 | 4,043,438 |
| 11 Mar 2022 | 1.6100 | 1.6175 | 1.5775 | 1.6000 | 1.6000 | 3,448,599 |
| 10 Mar 2022 | 1.5650 | 1.5950 | 1.5550 | 1.5950 | 1.5950 | 5,783,844 |
| 09 Mar 2022 | 1.6400 | 1.6500 | 1.5750 | 1.6350 | 1.6350 | 7,129,305 |
| 08 Mar 2022 | 1.6200 | 1.6450 | 1.5675 | 1.6100 | 1.6100 | 9,568,815 |
| 07 Mar 2022 | 1.5100 | 1.5750 | 1.5100 | 1.5750 | 1.5750 | 8,113,090 |
| 04 Mar 2022 | 1.4850 | 1.5000 | 1.4450 | 1.4750 | 1.4750 | 5,425,126 |
| 03 Mar 2022 | 1.5000 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 4,065,457 |
| 02 Mar 2022 | 1.4900 | 1.5450 | 1.4800 | 1.5100 | 1.5100 | 7,704,076 |
| 01 Mar 2022 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 4,015,697 |
| 28 Feb 2022 | 1.5150 | 1.5500 | 1.4750 | 1.5200 | 1.5200 | 5,050,968 |
| 25 Feb 2022 | 1.5250 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 4,396,750 |
| 24 Feb 2022 | 1.5000 | 1.5700 | 1.4950 | 1.5550 | 1.5550 | 9,987,812 |
| 23 Feb 2022 | 1.4950 | 1.4950 | 1.4000 | 1.4850 | 1.4850 | 8,599,934 |
| 22 Feb 2022 | 1.5400 | 1.5675 | 1.5100 | 1.5500 | 1.5500 | 3,336,442 |
| 21 Feb 2022 | 1.5000 | 1.5650 | 1.4950 | 1.5250 | 1.5250 | 5,044,171 |
| 18 Feb 2022 | 1.4800 | 1.5200 | 1.4750 | 1.4950 | 1.4950 | 4,555,939 |
| 17 Feb 2022 | 1.4400 | 1.4600 | 1.4150 | 1.4450 | 1.4450 | 3,213,790 |
| 16 Feb 2022 | 1.4350 | 1.4350 | 1.3950 | 1.4250 | 1.4250 | 3,919,467 |
| 15 Feb 2022 | 1.4950 | 1.5150 | 1.4400 | 1.4450 | 1.4450 | 4,838,943 |
| 14 Feb 2022 | 1.4450 | 1.5100 | 1.4450 | 1.4850 | 1.4850 | 5,760,649 |
| 11 Feb 2022 | 1.3850 | 1.4000 | 1.3725 | 1.3800 | 1.3800 | 2,127,879 |
| 10 Feb 2022 | 1.4450 | 1.4500 | 1.4150 | 1.4150 | 1.4150 | 2,155,352 |
| 09 Feb 2022 | 1.4100 | 1.4350 | 1.3900 | 1.4350 | 1.4350 | 2,254,325 |
| 08 Feb 2022 | 1.4400 | 1.4400 | 1.3850 | 1.3950 | 1.3950 | 3,013,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
