Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.350
-0.140 (-4.01%)
May 15, 2026, 4:10 PM AEST
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.42 | 3.45 | 3.32 | 3.35 | 3.35 | -4.01% | 4,642,949 |
| May 14, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -2.51% | 5,443,733 |
| May 13, 2026 | 3.60 | 3.67 | 3.57 | 3.58 | 3.58 | - | 4,370,233 |
| May 12, 2026 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | 3.77% | 12,329,430 |
| May 11, 2026 | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | -1.99% | 4,883,155 |
| May 8, 2026 | 3.53 | 3.58 | 3.49 | 3.52 | 3.52 | -0.85% | 8,229,649 |
| May 7, 2026 | 3.56 | 3.61 | 3.54 | 3.55 | 3.55 | 3.80% | 15,005,441 |
| May 6, 2026 | 3.37 | 3.44 | 3.28 | 3.42 | 3.42 | 2.09% | 6,805,372 |
| May 5, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | -1.18% | 5,236,842 |
| May 4, 2026 | 3.38 | 3.44 | 3.35 | 3.39 | 3.39 | -0.29% | 3,862,249 |
| May 1, 2026 | 3.50 | 3.53 | 3.39 | 3.40 | 3.40 | 1.19% | 4,308,818 |
| Apr 30, 2026 | 3.41 | 3.44 | 3.36 | 3.36 | 3.36 | -6.41% | 11,891,950 |
| Apr 29, 2026 | 3.57 | 3.67 | 3.56 | 3.59 | 3.59 | -2.18% | 8,679,776 |
| Apr 28, 2026 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | -1.87% | 6,145,693 |
| Apr 27, 2026 | 3.63 | 3.76 | 3.62 | 3.74 | 3.74 | 0.54% | 3,901,283 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.70 | 3.72 | 3.72 | -3.63% | 7,076,829 |
| Apr 23, 2026 | 3.96 | 3.98 | 3.83 | 3.86 | 3.86 | -1.78% | 7,585,460 |
| Apr 22, 2026 | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | -1.75% | 6,914,899 |
| Apr 21, 2026 | 3.96 | 4.02 | 3.93 | 4.00 | 4.00 | - | 5,567,627 |
| Apr 20, 2026 | 3.92 | 4.07 | 3.88 | 4.00 | 4.00 | 1.27% | 5,891,044 |
| Apr 17, 2026 | 4.05 | 4.09 | 3.89 | 3.95 | 3.95 | -3.42% | 10,065,180 |
| Apr 16, 2026 | 3.95 | 4.11 | 3.94 | 4.09 | 4.09 | 0.74% | 11,686,465 |
| Apr 15, 2026 | 3.97 | 4.06 | 3.90 | 4.06 | 4.06 | 6.84% | 11,686,465 |
| Apr 14, 2026 | 3.84 | 3.87 | 3.73 | 3.80 | 3.80 | -1.04% | 10,617,455 |
| Apr 13, 2026 | 3.80 | 3.85 | 3.74 | 3.84 | 3.84 | -2.54% | 10,617,455 |
| Apr 10, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -3.19% | 13,695,702 |
| Apr 9, 2026 | 3.97 | 4.07 | 3.89 | 4.07 | 4.07 | -0.73% | 14,751,745 |
| Apr 8, 2026 | 4.00 | 4.13 | 3.92 | 4.10 | 4.10 | 9.63% | 14,751,745 |
| Apr 7, 2026 | 3.76 | 3.82 | 3.68 | 3.74 | 3.74 | 1.63% | 7,890,719 |
| Apr 2, 2026 | 4.00 | 4.05 | 3.68 | 3.68 | 3.68 | -5.15% | 14,618,864 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | 5.72% | 14,618,864 |
| Mar 31, 2026 | 3.61 | 3.71 | 3.47 | 3.67 | 3.67 | 2.23% | 12,356,717 |
| Mar 30, 2026 | 3.60 | 3.63 | 3.48 | 3.59 | 3.59 | - | 12,336,976 |
| Mar 29, 2026 | 3.60 | 3.63 | 3.48 | 3.59 | 3.59 | 1.99% | 8,316,084 |
| Mar 27, 2026 | 3.46 | 3.54 | 3.43 | 3.52 | 3.52 | -1.12% | 9,368,932 |
| Mar 26, 2026 | 3.62 | 3.65 | 3.52 | 3.56 | 3.56 | -3.26% | 9,355,463 |
| Mar 25, 2026 | 3.60 | 3.75 | 3.55 | 3.68 | 3.68 | 7.29% | 12,101,260 |
| Mar 24, 2026 | 3.43 | 3.50 | 3.38 | 3.43 | 3.43 | 3.63% | 24,071,914 |
| Mar 23, 2026 | 3.30 | 3.39 | 3.27 | 3.31 | 3.31 | - | 25,133,585 |
| Mar 22, 2026 | 3.30 | 3.39 | 3.27 | 3.31 | 3.31 | -5.16% | 25,133,585 |
| Mar 20, 2026 | 3.54 | 3.63 | 3.48 | 3.49 | 3.49 | -3.32% | 62,155,447 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.57 | 3.61 | 3.61 | -10.64% | 21,357,855 |
| Mar 18, 2026 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | -1.22% | 8,110,884 |
| Mar 17, 2026 | 3.99 | 4.12 | 3.93 | 4.09 | 4.09 | 3.28% | 10,659,073 |
| Mar 16, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | -2.70% | 11,413,920 |
| Mar 13, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -3.33% | 11,671,356 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.17 | 4.21 | 4.21 | -2.55% | 8,216,393 |
| Mar 11, 2026 | 4.27 | 4.35 | 4.22 | 4.32 | 4.32 | 1.89% | 12,914,759 |
| Mar 10, 2026 | 4.29 | 4.30 | 4.15 | 4.24 | 4.24 | 2.42% | 8,641,151 |
| Mar 9, 2026 | 4.20 | 4.25 | 4.09 | 4.14 | 4.14 | -2.13% | 14,434,882 |