Ramelius Resources Limited (FRA:RRZ)
Germany · Delayed Price · Currency is EUR 2.489
+0.045 (1.84%)
Last updated: Aug 26, 2026, 4:44 PM CET
FRA:RRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | - | -1.88% | - |
| Aug 25, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -0.29% | - |
| Aug 24, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.13% | - |
| Aug 21, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 1.22% | - |
| Aug 20, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 3.54% | - |
| Aug 19, 2026 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | 5.29% | 3,000 |
| Aug 18, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -1.54% | - |
| Aug 17, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.65% | - |
| Aug 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -5.20% | - |
| Aug 13, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 0.27% | 3,250 |
| Aug 12, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 1.25% | - |
| Aug 11, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.77% | - |
| Aug 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.80% | - |
| Aug 7, 2026 | 2.18 | 2.25 | 2.17 | 2.24 | 2.24 | 7.34% | 63,000 |
| Aug 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.56% | - |
| Aug 5, 2026 | 2.03 | 2.10 | 2.03 | 2.03 | 2.03 | 3.20% | 2,500 |
| Aug 4, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 6.37% | 550 |
| Aug 3, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.08% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.62% | - |
| Jul 30, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -1.78% | - |
| Jul 29, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | 1.54% | 1,250 |
| Jul 28, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.74% | - |
| 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% | - |