Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	1.1950	1.2150	1.1770	1.1950	1.1950	6,932,744
28 Mar 2023	1.1850	1.1850	1.1425	1.1850	1.1850	4,620,510
27 Mar 2023	1.1600	1.1950	1.1525	1.1850	1.1850	4,391,379
24 Mar 2023	1.1200	1.1550	1.1100	1.1550	1.1550	7,541,020
23 Mar 2023	1.1150	1.1450	1.1050	1.1150	1.1150	9,346,559
22 Mar 2023	1.0850	1.1100	1.0400	1.1000	1.1000	8,860,578
21 Mar 2023	1.1100	1.1200	1.0850	1.1100	1.1100	10,330,004
20 Mar 2023	1.1650	1.1825	1.0900	1.1000	1.1000	11,281,641
17 Mar 2023	1.1100	1.1650	1.0850	1.1300	1.1300	53,068,192
16 Mar 2023	1.1300	1.1400	1.1050	1.1200	1.1200	8,401,751
15 Mar 2023	1.0800	1.1275	1.0550	1.1200	1.1200	7,156,047
14 Mar 2023	1.0600	1.1100	1.0550	1.0900	1.0900	9,679,205
13 Mar 2023	0.9700	1.0350	0.9600	1.0300	1.0300	8,287,704
10 Mar 2023	0.9650	0.9725	0.9300	0.9350	0.9350	5,786,193
09 Mar 2023	0.9850	0.9900	0.9600	0.9600	0.9600	4,669,512
08 Mar 2023	1.0400	1.0400	0.9700	0.9800	0.9800	9,318,954
07 Mar 2023	1.0800	1.1150	1.0700	1.1000	1.1000	4,377,250
06 Mar 2023	1.0550	1.1000	1.0400	1.0950	1.0950	8,659,959
03 Mar 2023	0.9850	1.0450	0.9850	1.0400	1.0400	6,123,140
02 Mar 2023	0.9650	0.9900	0.9550	0.9850	0.9850	5,405,054
01 Mar 2023	0.9000	0.9550	0.9000	0.9550	0.9550	3,533,899
28 Feb 2023	0.8800	0.9000	0.8750	0.8950	0.8950	2,948,623
27 Feb 2023	0.8550	0.8975	0.8550	0.8700	0.8700	2,926,361
24 Feb 2023	0.8650	0.8850	0.8650	0.8750	0.8750	3,238,702
23 Feb 2023	0.8750	0.8900	0.8500	0.8600	0.8600	4,167,057
22 Feb 2023	0.8750	0.9300	0.8600	0.9000	0.9000	4,383,216
21 Feb 2023	0.8400	0.8750	0.8400	0.8650	0.8650	3,567,038
20 Feb 2023	0.8400	0.8575	0.8300	0.8300	0.8300	2,195,661
17 Feb 2023	0.8500	0.8550	0.8250	0.8350	0.8350	2,383,980
16 Feb 2023	0.8700	0.8750	0.8400	0.8500	0.8500	3,335,038
15 Feb 2023	0.8800	0.8875	0.8600	0.8600	0.8600	2,035,787
14 Feb 2023	0.8950	0.9000	0.8750	0.8900	0.8900	2,738,038
13 Feb 2023	0.8800	0.9000	0.8650	0.8900	0.8900	2,957,417
10 Feb 2023	0.9200	0.9200	0.8900	0.8900	0.8900	3,102,552
09 Feb 2023	0.9250	0.9500	0.9200	0.9400	0.9400	3,904,761
08 Feb 2023	0.9600	0.9750	0.9300	0.9300	0.9300	4,099,583
07 Feb 2023	0.9450	0.9775	0.9450	0.9700	0.9700	4,110,216
06 Feb 2023	0.9500	0.9750	0.9450	0.9500	0.9500	6,477,564
03 Feb 2023	1.0150	1.0150	0.9700	0.9750	0.9750	6,968,169
02 Feb 2023	1.0300	1.0700	1.0300	1.0550	1.0550	5,219,773
01 Feb 2023	0.9950	1.0200	0.9950	1.0050	1.0050	3,487,732
31 Jan 2023	1.0250	1.0450	0.9950	1.0000	1.0000	7,788,101
30 Jan 2023	1.0300	1.0600	1.0175	1.0500	1.0500	3,137,192
27 Jan 2023	1.0400	1.0650	1.0250	1.0500	1.0500	5,126,562
25 Jan 2023	1.1000	1.1000	1.0450	1.0500	1.0500	4,608,380
24 Jan 2023	1.0750	1.1050	1.0750	1.1050	1.1050	3,553,007
23 Jan 2023	1.0500	1.0900	1.0450	1.0750	1.0750	3,099,495
20 Jan 2023	1.1000	1.1050	1.0850	1.0850	1.0850	3,624,483
19 Jan 2023	1.0700	1.0750	1.0500	1.0650	1.0650	2,537,289
18 Jan 2023	1.0750	1.0900	1.0650	1.0700	1.0700	3,601,067
17 Jan 2023	1.1100	1.1100	1.0850	1.0950	1.0950	2,657,784
16 Jan 2023	1.1100	1.1150	1.0950	1.1050	1.1050	2,716,024
13 Jan 2023	1.0650	1.1000	1.0650	1.0850	1.0850	3,850,022
12 Jan 2023	1.0700	1.0750	1.0450	1.0550	1.0550	4,508,018
11 Jan 2023	1.0500	1.0800	1.0500	1.0700	1.0700	2,469,784
10 Jan 2023	1.0800	1.0800	1.0400	1.0400	1.0400	3,886,006
09 Jan 2023	1.0500	1.0750	1.0350	1.0750	1.0750	7,289,756
06 Jan 2023	1.0050	1.0400	0.9900	1.0350	1.0350	5,207,373
05 Jan 2023	1.0200	1.0400	1.0000	1.0150	1.0150	5,434,834
04 Jan 2023	0.9650	0.9950	0.9600	0.9900	0.9900	3,826,157
03 Jan 2023	0.9250	0.9500	0.9200	0.9400	0.9400	2,054,287
30 Dec 2022	0.9300	0.9375	0.9100	0.9300	0.9300	2,403,358
29 Dec 2022	0.9200	0.9225	0.9050	0.9200	0.9200	1,624,050
28 Dec 2022	0.9450	0.9600	0.9225	0.9350	0.9350	1,683,466
23 Dec 2022	0.9500	0.9500	0.9250	0.9300	0.9300	1,547,074
22 Dec 2022	0.9700	0.9750	0.9475	0.9600	0.9600	3,704,643
21 Dec 2022	0.9450	0.9850	0.9350	0.9750	0.9750	5,496,577
20 Dec 2022	0.9150	0.9350	0.9000	0.9100	0.9100	3,839,751
19 Dec 2022	0.9200	0.9400	0.9150	0.9250	0.9250	1,664,260
16 Dec 2022	0.8900	0.9150	0.8750	0.9150	0.9150	10,229,881
15 Dec 2022	0.9250	0.9475	0.9100	0.9200	0.9200	3,803,891
14 Dec 2022	0.9550	0.9750	0.9450	0.9450	0.9450	3,557,596
13 Dec 2022	0.9200	0.9450	0.9200	0.9250	0.9250	2,660,038
12 Dec 2022	0.9600	0.9625	0.9100	0.9350	0.9350	5,452,191
09 Dec 2022	0.9650	0.9850	0.9550	0.9800	0.9800	5,401,682
08 Dec 2022	0.9500	0.9950	0.9475	0.9850	0.9850	6,887,811
07 Dec 2022	0.9600	0.9700	0.9300	0.9500	0.9500	5,868,946
06 Dec 2022	0.9700	0.9750	0.9450	0.9450	0.9450	4,719,021
05 Dec 2022	1.0000	1.0300	0.9750	1.0200	1.0200	8,723,609
02 Dec 2022	0.9700	0.9950	0.9550	0.9900	0.9900	9,907,641
01 Dec 2022	0.8850	0.9450	0.8850	0.9450	0.9450	7,090,871
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6689-0.0022(-0.33%)

ASX 2007,050.30+16.20(+0.23%)

OIL72.81-0.39(-0.53%)

GOLD1,966.20-7.30(-0.37%)

Bitcoin AUD42,451.82+1,682.46(+4.13%)

Get our best money-saving hacks and pro tips now

Ramelius Resources Limited (RMS.AX)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6689
-0.0022(-0.33%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
72.81
-0.39(-0.53%)

GOLD
1,966.20
-7.30(-0.37%)

Bitcoin AUD
42,451.82
+1,682.46(+4.13%)