Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 1.815
+0.085 (4.94%)
Last updated: Jun 26, 2026, 4:45 PM CET
FRA:RRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.81% | - |
| May 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.69% | 12 |
| May 15, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -4.30% | - |
| May 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.84% | - |
| May 13, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -2.64% | - |
| May 12, 2026 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 6.52% | 1,266 |
| May 11, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -1.27% | - |
| May 8, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| May 7, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 2.46% | - |
| May 6, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 2.82% | - |
| May 5, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.38% | - |
| May 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.07% | - |
| Apr 30, 2026 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | -2.31% | 2,500 |
| Apr 29, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.46% | - |
| Apr 28, 2026 | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -4.31% | 500 |
| Apr 27, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 0.27% | - |
| Apr 24, 2026 | 2.30 | 2.30 | 2.23 | 2.24 | 2.24 | -3.28% | 1,600 |
| Apr 23, 2026 | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | -1.11% | - |
| Apr 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.59% | - |
| Apr 21, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -2.16% | 1,350 |
| Apr 20, 2026 | 2.40 | 2.41 | 2.39 | 2.41 | 2.41 | 0.25% | - |
| Apr 17, 2026 | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | -2.04% | - |