Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.890
+0.110 (2.91%)
At close: Dec 19, 2025
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.00 | 4.00 | 3.78 | 3.89 | 3.89 | 2.91% | 36,796,680 |
| Dec 18, 2025 | 3.76 | 3.83 | 3.71 | 3.78 | 3.78 | -0.79% | 11,531,790 |
| Dec 17, 2025 | 3.65 | 3.82 | 3.60 | 3.81 | 3.81 | 4.38% | 9,537,213 |
| Dec 16, 2025 | 3.73 | 3.78 | 3.63 | 3.65 | 3.65 | -1.62% | 18,019,290 |
| Dec 15, 2025 | 3.98 | 3.99 | 3.69 | 3.71 | 3.71 | -6.78% | 14,235,940 |
| Dec 12, 2025 | 3.97 | 3.99 | 3.88 | 3.98 | 3.98 | 4.46% | 9,853,880 |
| Dec 11, 2025 | 3.68 | 3.88 | 3.68 | 3.81 | 3.81 | 6.72% | 11,356,980 |
| Dec 10, 2025 | 3.64 | 3.71 | 3.57 | 3.57 | 3.57 | 5.62% | 11,509,420 |
| Dec 9, 2025 | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -3.43% | 6,072,870 |
| Dec 8, 2025 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | -1.13% | 5,922,488 |
| Dec 5, 2025 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -0.28% | 4,950,693 |
| Dec 4, 2025 | 3.58 | 3.66 | 3.55 | 3.55 | 3.55 | -3.01% | 5,138,882 |
| Dec 3, 2025 | 3.62 | 3.68 | 3.57 | 3.66 | 3.66 | 1.39% | 6,414,409 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | -1.10% | 8,871,141 |
| Dec 1, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -0.27% | 5,623,350 |
| Nov 28, 2025 | 3.61 | 3.70 | 3.58 | 3.66 | 3.66 | 0.83% | 5,120,972 |
| Nov 27, 2025 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | 1.40% | 12,128,660 |
| Nov 26, 2025 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 9,313,664 |
| Nov 25, 2025 | 3.62 | 3.65 | 3.52 | 3.56 | 3.56 | 3.79% | 3,979,517 |
| Nov 24, 2025 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | 1.18% | 8,230,432 |
| Nov 21, 2025 | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | -3.97% | 5,326,332 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.50 | 3.53 | 3.53 | 2.62% | 5,367,085 |
| Nov 19, 2025 | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | 2.69% | 4,970,560 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.32 | 3.35 | 3.35 | -4.83% | 8,559,255 |
| Nov 17, 2025 | 3.53 | 3.58 | 3.46 | 3.52 | 3.52 | -1.12% | 6,850,569 |
| Nov 14, 2025 | 3.51 | 3.57 | 3.47 | 3.56 | 3.56 | -2.20% | 9,603,769 |
| Nov 13, 2025 | 3.65 | 3.68 | 3.62 | 3.64 | 3.64 | 2.25% | 13,984,130 |
| Nov 12, 2025 | 3.58 | 3.60 | 3.51 | 3.56 | 3.56 | 0.28% | 7,280,096 |
| Nov 11, 2025 | 3.65 | 3.69 | 3.55 | 3.55 | 3.55 | 1.14% | 9,598,256 |
| Nov 10, 2025 | 3.44 | 3.52 | 3.40 | 3.51 | 3.51 | 3.24% | 10,565,880 |
| Nov 7, 2025 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.59% | 7,985,659 |
| Nov 6, 2025 | 3.23 | 3.39 | 3.22 | 3.38 | 3.38 | 5.62% | 14,672,850 |
| Nov 5, 2025 | 3.16 | 3.20 | 3.08 | 3.20 | 3.20 | -1.54% | 9,642,704 |
| Nov 4, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -0.91% | 8,747,001 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -1.20% | 12,695,480 |
| Oct 31, 2025 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | 1.22% | 47,715,720 |
| Oct 30, 2025 | 3.33 | 3.40 | 3.24 | 3.28 | 3.28 | -1.50% | 13,102,110 |
| Oct 29, 2025 | 3.24 | 3.34 | 3.19 | 3.33 | 3.33 | 4.72% | 15,719,540 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.09 | 3.18 | 3.18 | -3.64% | 22,875,910 |
| Oct 27, 2025 | 3.28 | 3.35 | 3.12 | 3.30 | 3.30 | -5.71% | 20,876,330 |
| Oct 24, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -0.57% | 11,552,080 |
| Oct 23, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 13,964,460 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.43 | 3.52 | 3.52 | -10.20% | 16,844,760 |
| Oct 21, 2025 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | 0.77% | 11,819,350 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.76 | 3.89 | 3.89 | -3.23% | 9,195,492 |
| Oct 17, 2025 | 4.15 | 4.17 | 3.98 | 4.02 | 4.02 | - | 18,994,690 |
| Oct 16, 2025 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | 0.25% | 12,211,710 |
| Oct 15, 2025 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 9,619,921 |
| Oct 14, 2025 | 3.98 | 4.06 | 3.93 | 3.95 | 3.95 | 1.54% | 15,359,400 |
| Oct 13, 2025 | 3.88 | 3.96 | 3.84 | 3.89 | 3.89 | 1.83% | 12,808,980 |