Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 1.991
-0.030 (-1.51%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:RRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | - | -1.48% | - |
| 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% | - |
| Apr 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.78% | - |
| Apr 15, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 5.70% | - |
| Apr 14, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | -0.61% | - |
| Apr 13, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | -2.88% | - |
| Apr 10, 2026 | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | -1.75% | 150 |
| Apr 9, 2026 | 2.41 | 2.45 | 2.40 | 2.41 | 2.41 | -1.31% | 750 |
| Apr 8, 2026 | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | 10.27% | - |
| Apr 7, 2026 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | -0.18% | - |
| Apr 2, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | -3.53% | 3,300 |
| Apr 1, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | 6.39% | - |
| Mar 31, 2026 | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | 1.12% | 1,550 |
| Mar 30, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 1.67% | - |
| Mar 27, 2026 | 2.07 | 2.12 | 2.05 | 2.10 | 2.10 | 0.91% | 5,700 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -9.57% | 962 |
| Mar 25, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 12.69% | 9,805 |
| Mar 24, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 1.74% | - |
| Mar 23, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | -3.51% | 3,040 |