Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.620
+0.020 (0.56%)
Sep 16, 2026, 4:10 PM AEST
Ramelius Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.59 | 3.62 | 3.51 | 3.62 | 3.62 | 0.56% | 10,885,812 |
| Sep 15, 2026 | 3.75 | 3.76 | 3.59 | 3.60 | 3.60 | -4.00% | 11,029,709 |
| Sep 14, 2026 | 3.79 | 3.83 | 3.73 | 3.78 | 3.75 | 1.07% | 8,342,826 |
| Sep 11, 2026 | 3.75 | 3.75 | 3.66 | 3.74 | 3.71 | -3.11% | 8,667,942 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.83 | -0.26% | 5,133,464 |
| Sep 9, 2026 | 3.90 | 3.92 | 3.84 | 3.87 | 3.84 | -1.78% | 6,821,198 |
| Sep 8, 2026 | 3.90 | 4.00 | 3.87 | 3.94 | 3.91 | 0.51% | 14,221,756 |
| Sep 7, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.89 | -1.01% | 5,827,947 |
| Sep 4, 2026 | 4.01 | 4.07 | 3.93 | 3.96 | 3.93 | 1.02% | 13,930,740 |
| Sep 3, 2026 | 3.88 | 3.93 | 3.84 | 3.92 | 3.89 | 3.70% | 7,792,816 |
| Sep 2, 2026 | 3.77 | 3.80 | 3.73 | 3.78 | 3.75 | -3.08% | 10,580,240 |
| Sep 1, 2026 | 3.86 | 3.92 | 3.82 | 3.90 | 3.87 | 1.83% | 7,829,125 |
| Aug 31, 2026 | 3.81 | 3.91 | 3.80 | 3.83 | 3.80 | -3.28% | 12,881,140 |
| Aug 28, 2026 | 3.94 | 4.00 | 3.91 | 3.96 | 3.93 | 1.28% | 4,930,558 |
| Aug 27, 2026 | 3.96 | 3.97 | 3.90 | 3.91 | 3.88 | -3.22% | 8,160,065 |
| Aug 26, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.01 | 1.76% | 7,856,509 |
| Aug 25, 2026 | 3.99 | 4.06 | 3.93 | 3.97 | 3.94 | -1.00% | 10,606,970 |
| Aug 24, 2026 | 3.92 | 4.07 | 3.92 | 4.01 | 3.98 | 0.75% | 11,066,430 |
| Aug 21, 2026 | 3.97 | 4.00 | 3.85 | 3.98 | 3.95 | 1.53% | 10,682,520 |
| Aug 20, 2026 | 3.78 | 4.01 | 3.78 | 3.92 | 3.89 | 9.50% | 15,637,555 |
| Aug 19, 2026 | 3.51 | 3.63 | 3.49 | 3.58 | 3.55 | -0.56% | 3,930,007 |
| Aug 18, 2026 | 3.69 | 3.70 | 3.59 | 3.60 | 3.57 | -1.91% | 5,105,661 |
| Aug 17, 2026 | 3.62 | 3.69 | 3.60 | 3.67 | 3.64 | 2.51% | 5,665,425 |
| Aug 14, 2026 | 3.59 | 3.61 | 3.53 | 3.58 | 3.55 | -1.92% | 5,400,120 |
| Aug 13, 2026 | 3.67 | 3.73 | 3.64 | 3.65 | 3.62 | -1.35% | 6,038,481 |
| Aug 12, 2026 | 3.66 | 3.74 | 3.64 | 3.70 | 3.67 | 0.82% | 8,126,891 |
| Aug 11, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | 3.64 | -0.81% | 7,261,940 |
| Aug 10, 2026 | 3.71 | 3.77 | 3.58 | 3.70 | 3.67 | 2.21% | 9,161,785 |
| Aug 7, 2026 | 3.47 | 3.64 | 3.47 | 3.62 | 3.59 | 4.02% | 8,667,609 |
| Aug 6, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | 3.45 | 3.57% | 10,486,241 |
| Aug 5, 2026 | 3.19 | 3.40 | 3.17 | 3.36 | 3.33 | 7.01% | 12,215,030 |
| Aug 4, 2026 | 3.14 | 3.19 | 3.10 | 3.14 | 3.12 | 1.29% | 7,379,847 |
| Aug 3, 2026 | 3.05 | 3.15 | 3.03 | 3.10 | 3.08 | 1.64% | 6,347,547 |
| Jul 31, 2026 | 3.16 | 3.18 | 3.05 | 3.05 | 3.03 | -0.65% | 9,017,564 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.02 | 3.07 | 3.05 | -3.46% | 6,939,647 |
| Jul 29, 2026 | 3.16 | 3.20 | 3.08 | 3.18 | 3.15 | 3.25% | 4,730,759 |
| Jul 28, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.06 | -0.96% | 4,782,994 |
| Jul 27, 2026 | 3.12 | 3.19 | 3.10 | 3.11 | 3.09 | 3.67% | 4,922,525 |
| Jul 24, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 2.98 | -5.06% | 10,679,304 |
| Jul 23, 2026 | 3.17 | 3.20 | 3.12 | 3.16 | 3.13 | 1.94% | 5,678,181 |
| Jul 22, 2026 | 3.09 | 3.11 | 3.05 | 3.10 | 3.08 | 2.65% | 6,277,104 |
| Jul 21, 2026 | 2.90 | 3.02 | 2.86 | 3.02 | 3.00 | 4.50% | 4,314,655 |
| Jul 20, 2026 | 2.87 | 2.92 | 2.81 | 2.89 | 2.87 | 0.70% | 5,126,122 |
| Jul 17, 2026 | 2.93 | 2.93 | 2.87 | 2.87 | 2.85 | -4.01% | 6,719,174 |
| Jul 16, 2026 | 3.00 | 3.02 | 2.96 | 2.99 | 2.97 | - | 3,529,394 |
| Jul 15, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.97 | -0.33% | 4,854,769 |
| Jul 14, 2026 | 2.94 | 3.00 | 2.87 | 3.00 | 2.98 | 1.69% | 3,921,275 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.93 | -2.96% | 4,762,839 |
| Jul 10, 2026 | 3.02 | 3.06 | 2.99 | 3.04 | 3.02 | 2.36% | 5,899,338 |
| Jul 9, 2026 | 2.94 | 2.98 | 2.90 | 2.97 | 2.95 | 0.34% | 5,490,271 |