Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.620
+0.140 (4.02%)
Aug 7, 2026, 4:11 PM AEST
Ramelius Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | - | 1.72% | 10,612,198 |
| Aug 6, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | 3.57% | 10,480,060 |
| Aug 5, 2026 | 3.19 | 3.40 | 3.17 | 3.36 | 3.36 | 7.01% | 12,192,820 |
| Aug 4, 2026 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | 1.29% | 7,379,847 |
| Aug 3, 2026 | 3.05 | 3.15 | 3.03 | 3.10 | 3.10 | 1.64% | 6,347,547 |
| Jul 31, 2026 | 3.16 | 3.18 | 3.05 | 3.05 | 3.05 | -0.65% | 8,604,385 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.02 | 3.07 | 3.07 | -3.46% | 6,939,647 |
| Jul 29, 2026 | 3.16 | 3.20 | 3.08 | 3.18 | 3.18 | 3.25% | 4,730,759 |
| Jul 28, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.96% | 4,767,464 |
| Jul 27, 2026 | 3.12 | 3.19 | 3.10 | 3.11 | 3.11 | 3.67% | 4,922,525 |
| Jul 24, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 3.00 | -5.06% | 10,679,300 |
| Jul 23, 2026 | 3.17 | 3.20 | 3.12 | 3.16 | 3.16 | 1.94% | 5,678,181 |
| Jul 22, 2026 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | 2.65% | 6,267,260 |
| Jul 21, 2026 | 2.90 | 3.02 | 2.86 | 3.02 | 3.02 | 4.50% | 4,314,655 |
| Jul 20, 2026 | 2.87 | 2.92 | 2.81 | 2.89 | 2.89 | 0.70% | 5,063,283 |
| Jul 17, 2026 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -4.01% | 6,709,820 |
| Jul 16, 2026 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | - | 3,529,394 |
| Jul 15, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 4,854,769 |
| Jul 14, 2026 | 2.94 | 3.00 | 2.87 | 3.00 | 3.00 | 1.69% | 3,921,275 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -2.96% | 4,762,839 |
| Jul 10, 2026 | 3.02 | 3.06 | 2.99 | 3.04 | 3.04 | 2.36% | 5,899,338 |
| Jul 9, 2026 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 0.34% | 5,490,271 |
| Jul 8, 2026 | 2.95 | 3.00 | 2.88 | 2.96 | 2.96 | -1.00% | 7,684,466 |
| Jul 7, 2026 | 3.17 | 3.17 | 2.99 | 2.99 | 2.99 | -3.86% | 5,740,748 |
| Jul 6, 2026 | 3.22 | 3.25 | 3.10 | 3.11 | 3.11 | -3.12% | 10,398,530 |
| Jul 3, 2026 | 3.13 | 3.22 | 3.10 | 3.21 | 3.21 | 7.00% | 8,577,300 |
| Jul 2, 2026 | 2.91 | 3.01 | 2.87 | 3.00 | 3.00 | 3.81% | 7,613,928 |
| Jul 1, 2026 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -1.03% | 5,020,273 |
| Jun 30, 2026 | 2.99 | 3.03 | 2.92 | 2.92 | 2.92 | -4.89% | 9,631,623 |
| Jun 29, 2026 | 3.09 | 3.14 | 3.03 | 3.07 | 3.07 | 2.33% | 6,787,916 |
| Jun 26, 2026 | 2.94 | 3.00 | 2.91 | 3.00 | 3.00 | 3.81% | 6,879,932 |
| Jun 25, 2026 | 2.90 | 2.94 | 2.85 | 2.89 | 2.89 | -3.99% | 9,193,051 |
| Jun 24, 2026 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | -2.90% | 11,979,379 |
| Jun 23, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.82% | 8,769,162 |
| Jun 22, 2026 | 3.12 | 3.27 | 3.10 | 3.19 | 3.19 | 1.59% | 5,724,866 |
| Jun 19, 2026 | 3.10 | 3.17 | 3.07 | 3.14 | 3.14 | -2.48% | 35,689,440 |
| Jun 18, 2026 | 3.21 | 3.26 | 3.16 | 3.22 | 3.22 | -3.01% | 11,299,770 |
| Jun 17, 2026 | 3.25 | 3.37 | 3.23 | 3.32 | 3.32 | 3.75% | 7,419,790 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | 0.31% | 8,787,269 |
| Jun 15, 2026 | 3.19 | 3.23 | 3.12 | 3.19 | 3.19 | 5.98% | 11,905,450 |
| Jun 12, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 4.88% | 7,496,880 |
| Jun 11, 2026 | 2.71 | 2.88 | 2.70 | 2.87 | 2.87 | 1.77% | 9,986,986 |
| Jun 10, 2026 | 2.83 | 2.89 | 2.76 | 2.82 | 2.82 | -3.75% | 13,952,010 |
| Jun 9, 2026 | 2.89 | 2.93 | 2.83 | 2.93 | 2.93 | -3.93% | 15,256,410 |
| Jun 5, 2026 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -3.17% | 13,717,910 |
| Jun 4, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -3.96% | 6,904,295 |
| Jun 3, 2026 | 3.30 | 3.34 | 3.25 | 3.28 | 3.28 | -1.20% | 6,246,359 |
| Jun 2, 2026 | 3.21 | 3.35 | 3.16 | 3.32 | 3.32 | 2.47% | 7,833,335 |
| Jun 1, 2026 | 3.25 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 10,216,530 |
| May 29, 2026 | 3.23 | 3.27 | 3.20 | 3.22 | 3.22 | 3.54% | 10,754,990 |