Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 1.973
-0.058 (-2.86%)
Last updated: Dec 2, 2025, 9:59 AM CET
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.75% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.22% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 1.08% | - |
| Nov 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.46% | - |
| Nov 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.39% | - |
| Nov 24, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 2.37% | - |
| Nov 21, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -5.41% | - |
| Nov 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.06% | - |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.53% | - |
| Nov 18, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -5.75% | - |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.21% | - |
| Nov 14, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -7.17% | 6,350 |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 1.73% | - |
| Nov 12, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.72% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.97% | - |
| Nov 10, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 6.33% | - |
| Nov 7, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.05% | - |
| Nov 6, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 2,500 |
| Nov 5, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.38% | 1,500 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.04% | - |
| Nov 3, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -1.56% | 2,000 |
| Oct 31, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.85 | 1.81% | - |
| Oct 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.83% | - |
| Oct 29, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.87 | 5.87% | - |
| Oct 28, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | 0.34% | 10,000 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.76 | -8.79% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.28% | - |
| Oct 23, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 0.46% | 1,000 |
| Oct 22, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -10.50% | 1,300 |
| Oct 21, 2025 | 2.17 | 2.18 | 2.12 | 2.18 | 2.18 | 3.91% | 250 |
| Oct 20, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -4.72% | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -2.57% | - |
| Oct 16, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | - | 3,750 |
| Oct 15, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 3.81% | 932 |
| Oct 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.54% | - |
| Oct 13, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | 0.70% | 1,889 |
| Oct 10, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | -7.43% | - |
| Oct 9, 2025 | 2.29 | 2.36 | 2.27 | 2.30 | 2.30 | -0.04% | 5,000 |
| Oct 8, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.14% | - |
| Oct 7, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | -2.90% | - |
| Oct 6, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 3.22% | - |
| Oct 3, 2025 | 2.25 | 2.30 | 2.25 | 2.27 | 2.27 | 0.89% | 5,200 |
| Oct 2, 2025 | 2.33 | 2.33 | 2.24 | 2.25 | 2.25 | 2.69% | 180 |
| Oct 1, 2025 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | -0.41% | - |
| Sep 30, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 5.87% | 5,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.11% | 100 |
| Sep 26, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | 2.31% | 2,561 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -3.91% | - |
| Sep 24, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -2.45% | 250 |
| Sep 23, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | -0.75% | 2,649 |