Skip to main content
logo
Ramelius Resources Limited (ASX:RMS)
Australia flag Australia · Delayed Price · Currency is AUD
3.380
-0.050 (-1.46%)
Sep 8, 2025, 4:10 PM AEST

Ramelius Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253.493.493.353.383.38-1.46%6,527,481
Sep 5, 20253.353.443.313.433.432.39%8,348,488
Sep 4, 20253.403.413.313.353.35-1.76%17,431,228
Sep 3, 20253.483.513.403.413.41-18,013,189
Sep 2, 20253.383.453.373.413.412.71%12,075,926
Sep 1, 20253.273.363.243.323.324.73%7,708,776
Aug 29, 20253.103.183.083.173.172.59%17,375,882
Aug 28, 20253.063.103.023.093.090.65%7,862,697
Aug 27, 20253.103.183.033.073.071.99%15,873,580
Aug 26, 20253.043.042.963.013.01-1.95%10,968,930
Aug 25, 20252.953.072.933.073.076.97%12,639,749
Aug 22, 20252.922.932.862.872.87-1.03%6,117,464
Aug 21, 20252.822.902.792.902.904.69%13,686,305
Aug 20, 20252.782.782.702.772.77-1.07%9,981,656
Aug 19, 20252.802.822.772.802.80-0.36%7,142,337
Aug 18, 20252.822.862.772.812.81-5,314,044
Aug 15, 20252.762.822.742.812.811.08%7,286,094
Aug 14, 20252.842.852.762.782.78-0.71%6,886,350
Aug 13, 20252.782.802.752.802.801.45%4,916,870
Aug 12, 20252.742.782.722.762.76-0.72%11,841,376
Aug 11, 20252.842.842.732.782.78-1.42%8,807,578
Aug 8, 20252.842.872.812.822.820.71%10,113,697
Aug 7, 20252.822.882.792.802.800.36%14,801,907
Aug 6, 20252.732.812.712.792.793.72%14,832,361
Aug 5, 20252.652.702.612.692.693.86%12,031,274
Aug 4, 20252.552.612.512.592.594.44%16,538,523
Aug 1, 20252.492.492.432.482.48-1.59%10,182,505
Jul 31, 20252.532.562.472.522.52-3.45%11,840,088
Jul 30, 20252.702.732.612.612.61-1.14%9,973,323
Jul 29, 20252.642.692.552.642.641.54%8,482,710
Jul 28, 20252.722.772.602.602.60-4.41%10,046,199
Jul 25, 20252.792.792.712.722.72-2.86%5,976,545
Jul 24, 20252.712.802.702.802.800.72%12,506,338
Jul 23, 20252.702.802.682.782.784.51%15,821,251
Jul 22, 20252.522.682.512.662.668.13%28,749,936
Jul 21, 20252.502.512.422.462.46-1.99%5,488,310
Jul 18, 20252.472.522.442.512.512.03%5,226,244
Jul 17, 20252.532.532.442.462.46-1.20%8,991,908
Jul 16, 20252.502.512.442.492.49-1.58%9,696,778
Jul 15, 20252.442.542.422.532.533.69%10,538,048
Jul 14, 20252.392.462.382.442.443.39%11,456,673
Jul 11, 20252.452.462.342.362.36-1.67%7,771,025
Jul 10, 20252.372.422.362.402.402.56%8,855,068
Jul 9, 20252.392.392.282.342.34-5.26%13,299,936
Jul 8, 20252.382.492.372.472.474.22%13,149,396
Jul 7, 20252.462.472.362.372.37-0.42%18,539,970
Jul 4, 20252.422.462.362.382.38-2.06%8,624,846
Jul 3, 20252.502.502.392.432.43-1.62%9,951,538
Jul 2, 20252.532.532.452.472.47-1.98%11,398,710
Jul 1, 20252.542.562.492.522.52-9,979,864