Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 2.663
-0.009 (-0.34%)
Last updated: Feb 20, 2026, 3:25 PM CET
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.34% | 4,072 |
| Feb 19, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.49% | 200 |
| Feb 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.45% | - |
| Feb 17, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.24% | 2,093 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -1.11% | 1,269 |
| Feb 13, 2026 | 2.65 | 2.71 | 2.61 | 2.71 | 2.71 | -3.25% | 4,500 |
| Feb 12, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 2.56% | 1,250 |
| Feb 11, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | 1.49% | - |
| Feb 10, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.47% | - |
| Feb 9, 2026 | 2.65 | 2.75 | 2.65 | 2.65 | 2.65 | 1.65% | 1,269 |
| Feb 6, 2026 | 2.54 | 2.61 | 2.54 | 2.61 | 2.61 | 2.60% | 600 |
| Feb 5, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -7.39% | 2,007 |
| Feb 4, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.67% | - |
| Feb 3, 2026 | 2.63 | 2.72 | 2.63 | 2.70 | 2.70 | 7.95% | 1,800 |
| Feb 2, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -5.01% | - |
| Jan 30, 2026 | 2.74 | 2.74 | 2.52 | 2.63 | 2.63 | -9.42% | 10,366 |
| Jan 29, 2026 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | 1.11% | 1,500 |
| Jan 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.09% | - |
| Jan 27, 2026 | 2.84 | 2.85 | 2.83 | 2.85 | 2.85 | -1.59% | - |
| Jan 26, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 2.55% | - |
| Jan 23, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 6.18% | 300 |
| Jan 22, 2026 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -3.17% | - |
| Jan 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.70% | - |
| Jan 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.04% | 13,000 |
| Jan 19, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 125 |
| Jan 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.73% | - |
| Jan 15, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | -1.63% | - |
| Jan 14, 2026 | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | 2.50% | 10,018 |
| Jan 13, 2026 | 2.52 | 2.61 | 2.52 | 2.52 | 2.52 | 0.64% | 2,660 |
| Jan 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 7.34% | 5,000 |
| Jan 9, 2026 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -1.35% | - |
| Jan 8, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | -1.99% | - |
| Jan 7, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.45% | - |
| Jan 6, 2026 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 3.96% | 2,200 |
| Jan 5, 2026 | 2.39 | 2.46 | 2.39 | 2.40 | 2.40 | 2.87% | 400 |
| Jan 2, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 3.32% | - |
| Dec 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.40% | - |
| Dec 29, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -3.43% | - |
| Dec 23, 2025 | 2.28 | 2.43 | 2.28 | 2.33 | 2.33 | 2.06% | 1,440 |
| Dec 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.72% | - |
| Dec 19, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 5.93% | 2,000 |
| Dec 18, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.15% | - |
| Dec 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.31% | - |
| Dec 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.16% | - |
| Dec 15, 2025 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -8.03% | - |
| Dec 12, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | 3.02% | 850 |
| Dec 11, 2025 | 2.14 | 2.22 | 2.13 | 2.15 | 2.15 | 5.75% | 2,000 |
| Dec 10, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 6.49% | 2,000 |
| Dec 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.85% | 310 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.11% | - |