Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 4.720
-0.320 (-6.35%)
At close: Jan 30, 2026
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.80 | 4.90 | 4.56 | 4.72 | 4.72 | -6.35% | 16,533,190 |
| Jan 29, 2026 | 5.05 | 5.14 | 4.86 | 5.04 | 5.04 | 1.41% | 11,115,010 |
| Jan 28, 2026 | 4.95 | 5.03 | 4.93 | 4.97 | 4.97 | 0.81% | 8,762,701 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.89 | 4.93 | 4.93 | 0.20% | 9,980,412 |
| Jan 23, 2026 | 4.85 | 4.99 | 4.80 | 4.92 | 4.92 | 7.42% | 10,083,220 |
| Jan 22, 2026 | 4.84 | 4.88 | 4.58 | 4.58 | 4.58 | -5.18% | 8,425,980 |
| Jan 21, 2026 | 4.79 | 4.84 | 4.72 | 4.83 | 4.83 | 4.77% | 8,393,308 |
| Jan 20, 2026 | 4.64 | 4.64 | 4.53 | 4.61 | 4.61 | 0.44% | 5,003,469 |
| Jan 19, 2026 | 4.60 | 4.68 | 4.56 | 4.59 | 4.59 | 1.10% | 4,081,425 |
| Jan 16, 2026 | 4.55 | 4.58 | 4.48 | 4.54 | 4.54 | 1.11% | 4,448,889 |
| Jan 15, 2026 | 4.52 | 4.64 | 4.46 | 4.49 | 4.49 | -0.44% | 7,190,560 |
| Jan 14, 2026 | 4.46 | 4.51 | 4.42 | 4.51 | 4.51 | 1.35% | 5,766,182 |
| Jan 13, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | 1.37% | 6,393,615 |
| Jan 12, 2026 | 4.30 | 4.43 | 4.24 | 4.39 | 4.39 | 6.30% | 10,476,190 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.12 | 4.13 | 4.13 | -0.72% | 6,818,294 |
| Jan 8, 2026 | 4.16 | 4.22 | 4.11 | 4.16 | 4.16 | -2.35% | 6,941,279 |
| Jan 7, 2026 | 4.36 | 4.39 | 4.23 | 4.26 | 4.26 | -0.93% | 5,440,002 |
| Jan 6, 2026 | 4.44 | 4.45 | 4.26 | 4.30 | 4.30 | -0.46% | 7,690,223 |
| Jan 5, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | 2.13% | 6,214,507 |
| Jan 2, 2026 | 4.09 | 4.25 | 4.06 | 4.23 | 4.23 | 1.68% | 4,141,146 |
| Dec 31, 2025 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 1.71% | 3,810,046 |
| Dec 30, 2025 | 3.97 | 4.12 | 3.93 | 4.09 | 4.09 | -1.92% | 7,229,398 |
| Dec 29, 2025 | 4.20 | 4.26 | 4.12 | 4.17 | 4.17 | -0.71% | 6,513,070 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.15 | 4.20 | 4.20 | 0.72% | 4,006,846 |
| Dec 23, 2025 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | - | 6,756,371 |
| Dec 22, 2025 | 3.95 | 4.19 | 3.87 | 4.17 | 4.17 | 7.20% | 11,312,600 |
| 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 |