Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.745
+0.085 (2.32%)
Sep 29, 2025, 10:59 AM AEST
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.57 | 3.68 | 3.56 | 3.66 | 3.66 | 1.67% | 10,112,311 |
| Sep 25, 2025 | 3.62 | 3.68 | 3.57 | 3.60 | 3.60 | -3.49% | 20,815,002 |
| Sep 24, 2025 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | -1.06% | 17,463,572 |
| Sep 23, 2025 | 3.79 | 3.85 | 3.74 | 3.77 | 3.77 | 1.89% | 15,255,791 |
| Sep 22, 2025 | 3.65 | 3.75 | 3.62 | 3.70 | 3.70 | 5.41% | 13,353,010 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.44 | 3.51 | 3.51 | 0.29% | 180,132,065 |
| Sep 18, 2025 | 3.53 | 3.53 | 3.44 | 3.50 | 3.50 | - | 14,024,456 |
| Sep 17, 2025 | 3.52 | 3.57 | 3.47 | 3.50 | 3.50 | -2.51% | 16,990,558 |
| Sep 16, 2025 | 3.67 | 3.70 | 3.58 | 3.59 | 3.59 | -0.55% | 15,101,894 |
| Sep 15, 2025 | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | -0.28% | 18,724,316 |
| Sep 12, 2025 | 3.53 | 3.62 | 3.52 | 3.62 | 3.57 | 2.84% | 12,511,333 |
| Sep 11, 2025 | 3.48 | 3.55 | 3.46 | 3.52 | 3.47 | 3.53% | 18,576,454 |
| Sep 10, 2025 | 3.40 | 3.42 | 3.34 | 3.40 | 3.35 | -1.16% | 9,876,833 |
| Sep 9, 2025 | 3.43 | 3.50 | 3.41 | 3.44 | 3.39 | 1.78% | 12,043,145 |
| Sep 8, 2025 | 3.49 | 3.49 | 3.35 | 3.38 | 3.33 | -1.46% | 8,775,905 |
| Sep 5, 2025 | 3.35 | 3.44 | 3.31 | 3.43 | 3.38 | 2.39% | 8,348,488 |
| Sep 4, 2025 | 3.40 | 3.41 | 3.31 | 3.35 | 3.30 | -1.76% | 17,431,228 |
| Sep 3, 2025 | 3.48 | 3.51 | 3.40 | 3.41 | 3.36 | - | 18,013,189 |
| Sep 2, 2025 | 3.38 | 3.45 | 3.37 | 3.41 | 3.36 | 2.71% | 12,075,926 |
| Sep 1, 2025 | 3.27 | 3.36 | 3.24 | 3.32 | 3.27 | 4.73% | 7,708,776 |
| Aug 29, 2025 | 3.10 | 3.18 | 3.08 | 3.17 | 3.13 | 2.59% | 17,375,882 |
| Aug 28, 2025 | 3.06 | 3.10 | 3.02 | 3.09 | 3.05 | 0.65% | 7,862,697 |
| Aug 27, 2025 | 3.10 | 3.18 | 3.03 | 3.07 | 3.03 | 1.99% | 15,873,580 |
| Aug 26, 2025 | 3.04 | 3.04 | 2.96 | 3.01 | 2.97 | -1.95% | 10,968,930 |
| Aug 25, 2025 | 2.95 | 3.07 | 2.93 | 3.07 | 3.03 | 6.97% | 12,639,749 |
| Aug 22, 2025 | 2.92 | 2.93 | 2.86 | 2.87 | 2.83 | -1.03% | 6,117,464 |
| Aug 21, 2025 | 2.82 | 2.90 | 2.79 | 2.90 | 2.86 | 4.69% | 13,686,305 |
| Aug 20, 2025 | 2.78 | 2.78 | 2.70 | 2.77 | 2.73 | -1.07% | 9,981,656 |
| Aug 19, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | 2.76 | -0.36% | 7,142,337 |
| Aug 18, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.77 | - | 5,314,044 |
| Aug 15, 2025 | 2.76 | 2.82 | 2.74 | 2.81 | 2.77 | 1.08% | 7,286,094 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.76 | 2.78 | 2.74 | -0.71% | 6,886,350 |
| Aug 13, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.76 | 1.45% | 4,916,870 |
| Aug 12, 2025 | 2.74 | 2.78 | 2.72 | 2.76 | 2.72 | -0.72% | 11,841,376 |
| Aug 11, 2025 | 2.84 | 2.84 | 2.73 | 2.78 | 2.74 | -1.42% | 8,807,578 |
| Aug 8, 2025 | 2.84 | 2.87 | 2.81 | 2.82 | 2.78 | 0.71% | 10,113,697 |
| Aug 7, 2025 | 2.82 | 2.88 | 2.79 | 2.80 | 2.76 | 0.36% | 14,801,907 |
| Aug 6, 2025 | 2.73 | 2.81 | 2.71 | 2.79 | 2.75 | 3.72% | 14,832,361 |
| Aug 5, 2025 | 2.65 | 2.70 | 2.61 | 2.69 | 2.65 | 3.86% | 12,031,274 |
| Aug 4, 2025 | 2.55 | 2.61 | 2.51 | 2.59 | 2.55 | 4.44% | 16,538,523 |
| Aug 1, 2025 | 2.49 | 2.49 | 2.43 | 2.48 | 2.45 | -1.59% | 10,182,505 |
| Jul 31, 2025 | 2.53 | 2.56 | 2.47 | 2.52 | 2.49 | -3.45% | 11,840,088 |
| Jul 30, 2025 | 2.70 | 2.73 | 2.61 | 2.61 | 2.57 | -1.14% | 9,973,323 |
| Jul 29, 2025 | 2.64 | 2.69 | 2.55 | 2.64 | 2.60 | 1.54% | 8,482,710 |
| Jul 28, 2025 | 2.72 | 2.77 | 2.60 | 2.60 | 2.56 | -4.41% | 10,046,199 |
| Jul 25, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.68 | -2.86% | 5,976,545 |
| Jul 24, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.76 | 0.72% | 12,506,338 |
| Jul 23, 2025 | 2.70 | 2.80 | 2.68 | 2.78 | 2.74 | 4.51% | 15,821,251 |
| Jul 22, 2025 | 2.52 | 2.68 | 2.51 | 2.66 | 2.62 | 8.13% | 28,749,936 |
| Jul 21, 2025 | 2.50 | 2.51 | 2.42 | 2.46 | 2.43 | -1.99% | 5,488,310 |