Rand Mining Limited (ASX:RND)
Australia · Delayed Price · Currency is AUD 2.140
-0.040 (-1.83%)
Oct 16, 2026, 4:10 PM AEST
Rand Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 3,674 |
| Oct 15, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | - | 93 |
| Oct 14, 2026 | 2.15 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 313 |
| Oct 13, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | -2.67% | 6,623 |
| Oct 12, 2026 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | 9.76% | 14,773 |
| Oct 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 7 |
| Oct 8, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -0.48% | 13,620 |
| Oct 6, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 247 |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 1 |
| Oct 1, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 472 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 2,038 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 1,000 |
| Sep 28, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | 2.20 | 4.76% | 11,064 |
| Sep 25, 2026 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | - | 5,101 |
| Sep 24, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 2,302 |
| Sep 23, 2026 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 10,169 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | - | 8,781 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | -0.94% | 11,532 |
| Sep 18, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 808 |
| Sep 17, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | - | 4,505 |
| Sep 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 1 |
| Sep 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 3,922 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 301 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -4.98% | 9,597 |
| Sep 10, 2026 | 2.22 | 2.23 | 2.15 | 2.21 | 2.21 | -0.90% | 15,410 |
| Sep 9, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | -2.62% | 3 |
| Sep 7, 2026 | 2.16 | 2.30 | 2.16 | 2.29 | 2.29 | 6.02% | 12,718 |
| Sep 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | 349 |
| Sep 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 200 |
| Sep 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 439 |
| Sep 1, 2026 | 2.27 | 2.34 | 2.27 | 2.34 | 2.34 | 2.18% | 725 |
| Aug 31, 2026 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | - | 247 |
| Aug 28, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 10 |
| Aug 27, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 0.44% | 6 |
| Aug 26, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 2 |
| Aug 25, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 6,734 |
| Aug 24, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 4,001 |
| Aug 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,017 |
| Aug 20, 2026 | 2.12 | 2.30 | 2.12 | 2.30 | 2.30 | 5.02% | 10,057 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 783 |
| Aug 17, 2026 | 2.17 | 2.20 | 2.13 | 2.20 | 2.20 | - | 11,158 |
| Aug 14, 2026 | 2.21 | 2.21 | 2.19 | 2.20 | 2.20 | -0.90% | 26,700 |
| Aug 13, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 1,207 |
| Aug 12, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 31,961 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 12,212 |
| Aug 10, 2026 | 2.22 | 2.22 | 2.06 | 2.20 | 2.20 | 0.92% | 19,269 |
| Aug 6, 2026 | 2.10 | 2.19 | 2.10 | 2.18 | 2.18 | 5.83% | 5,431 |
| Aug 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -8.44% | 4,761 |
| Aug 3, 2026 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -1.32% | 8,501 |
| Jul 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10,713 |