Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.910
-0.130 (-3.22%)
Aug 27, 2026, 4:10 PM AEST
Ramelius Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.96 | 3.97 | 3.90 | 3.91 | 3.91 | -3.22% | 8,160,065 |
| Aug 26, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | 1.76% | 7,840,819 |
| Aug 25, 2026 | 3.99 | 4.06 | 3.93 | 3.97 | 3.97 | -1.00% | 10,606,970 |
| Aug 24, 2026 | 3.92 | 4.07 | 3.92 | 4.01 | 4.01 | 0.75% | 11,066,430 |
| Aug 21, 2026 | 3.97 | 4.00 | 3.85 | 3.98 | 3.98 | 1.53% | 10,646,010 |
| Aug 20, 2026 | 3.78 | 4.01 | 3.78 | 3.92 | 3.92 | 9.50% | 15,637,550 |
| Aug 19, 2026 | 3.51 | 3.63 | 3.49 | 3.58 | 3.58 | -0.56% | 3,928,232 |
| Aug 18, 2026 | 3.69 | 3.70 | 3.59 | 3.60 | 3.60 | -1.91% | 4,836,823 |
| Aug 17, 2026 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | 2.51% | 5,281,894 |
| Aug 14, 2026 | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | -1.92% | 5,378,647 |
| Aug 13, 2026 | 3.67 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 6,038,481 |
| Aug 12, 2026 | 3.66 | 3.74 | 3.64 | 3.70 | 3.70 | 0.82% | 8,126,891 |
| Aug 11, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | 3.67 | -0.81% | 7,261,940 |
| Aug 10, 2026 | 3.71 | 3.77 | 3.58 | 3.70 | 3.70 | 2.21% | 9,161,785 |
| Aug 7, 2026 | 3.47 | 3.64 | 3.47 | 3.62 | 3.62 | 4.02% | 8,667,609 |
| 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 |