Ramelius Resources Limited (ASX:RMS)
Australia · Delayed Price · Currency is AUD 3.050
-0.100 (-3.17%)
Jun 5, 2026, 4:10 PM AEST
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.26 | 3.28 | 3.10 | 3.11 | 3.11 | -7.99% | 7,926,907 |
| May 27, 2026 | 3.53 | 3.53 | 3.36 | 3.38 | 3.38 | -0.29% | 3,405,252 |
| May 26, 2026 | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.59% | 6,166,764 |
| May 25, 2026 | 3.26 | 3.43 | 3.26 | 3.41 | 3.41 | 6.56% | 11,317,440 |
| May 22, 2026 | 3.17 | 3.26 | 3.15 | 3.20 | 3.20 | 0.95% | 8,687,292 |
| May 21, 2026 | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | 3.26% | 6,717,493 |
| May 20, 2026 | 3.15 | 3.16 | 3.05 | 3.07 | 3.07 | -4.66% | 8,525,607 |
| May 19, 2026 | 3.26 | 3.28 | 3.19 | 3.22 | 3.22 | 0.31% | 4,827,784 |
| May 18, 2026 | 3.25 | 3.26 | 3.18 | 3.21 | 3.21 | -4.18% | 5,939,574 |
| May 15, 2026 | 3.42 | 3.45 | 3.32 | 3.35 | 3.35 | -4.01% | 6,576,950 |
| 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% | 15,005,440 |
| 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% | 9,655,570 |
| Apr 15, 2026 | 3.97 | 4.06 | 3.90 | 4.06 | 4.06 | 6.84% | 11,686,460 |
| Apr 14, 2026 | 3.84 | 3.87 | 3.73 | 3.80 | 3.80 | -1.04% | 10,311,800 |
| Apr 13, 2026 | 3.80 | 3.85 | 3.74 | 3.84 | 3.84 | -2.54% | 10,617,450 |
| Apr 10, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -3.19% | 7,626,375 |
| Apr 9, 2026 | 3.97 | 4.07 | 3.89 | 4.07 | 4.07 | -0.73% | 13,695,700 |
| Apr 8, 2026 | 4.00 | 4.13 | 3.92 | 4.10 | 4.10 | 9.63% | 14,751,740 |
| 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% | 14,618,860 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | 5.72% | 11,380,860 |
| Mar 31, 2026 | 3.61 | 3.71 | 3.47 | 3.67 | 3.67 | 2.23% | 12,356,710 |
| Mar 30, 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% | 6,130,955 |