Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 1.885
-0.014 (-0.74%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:RRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | - | -1.95% | - |
| Jul 27, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 4.48% | - |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.06% | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -0.32% | 4,000 |
| Jul 22, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 4.86% | 1,500 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.89% | 588 |
| Jul 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.06% | - |
| Jul 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.98% | - |
| Jul 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.11% | - |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.03% | 5,076 |
| Jul 14, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.19% | 350 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.33% | - |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.92% | - |
| Jul 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.18% | - |
| Jul 8, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.82 | -1.14% | 28,000 |
| Jul 7, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.32% | - |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.94% | - |
| Jul 3, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 7.92% | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.71% | - |
| Jul 1, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -1.29% | - |
| Jun 30, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -2.44% | - |
| Jun 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.47% | - |
| Jun 26, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 4.94% | 9,000 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | -0.52% | 3,000 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -6.58% | - |
| Jun 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.40% | - |
| Jun 22, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.50% | - |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.29% | - |
| Jun 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.07% | - |
| Jun 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.15% | - |
| Jun 16, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.13% | - |
| Jun 15, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 6.82% | - |
| Jun 12, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.56% | 1,400 |
| Jun 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.58% | - |
| Jun 10, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -4.05% | 600 |
| Jun 9, 2026 | 1.75 | 1.82 | 1.75 | 1.75 | 1.75 | -2.67% | 850 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.76% | - |
| Jun 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.22% | - |
| Jun 4, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -2.91% | - |
| Jun 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.51% | - |
| Jun 2, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 1.53% | - |
| Jun 1, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.38% | 13,670 |
| May 29, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 4.09% | - |
| May 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.60% | - |
| May 27, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 2.14% | 2,132 |
| May 26, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.63% | - |
| May 25, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 6.87% | - |
| May 22, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.68% | - |
| May 21, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 0.26% | - |
| May 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -3.46% | - |