African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,315
+605 (3.42%)
Nov 12, 2025, 5:00 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 17,744.00 | 18,315.00 | 17,457.00 | 18,315.00 | 18,315.00 | 3.42% | 808,450 |
| Nov 11, 2025 | 17,849.00 | 17,857.00 | 17,607.00 | 17,710.00 | 17,710.00 | 0.48% | 712,126 |
| Nov 10, 2025 | 17,355.00 | 18,079.00 | 17,355.00 | 17,626.00 | 17,626.00 | 3.18% | 869,943 |
| Nov 7, 2025 | 17,011.00 | 17,363.00 | 16,583.00 | 17,082.00 | 17,082.00 | -0.54% | 1,197,015 |
| Nov 6, 2025 | 16,526.00 | 17,256.00 | 16,526.00 | 17,175.00 | 17,175.00 | 2.84% | 1,114,525 |
| Nov 5, 2025 | 16,700.00 | 16,771.00 | 16,411.00 | 16,701.00 | 16,701.00 | 0.45% | 1,990,776 |
| Nov 4, 2025 | 17,316.00 | 17,316.00 | 16,519.00 | 16,627.00 | 16,627.00 | -2.20% | 754,855 |
| Nov 3, 2025 | 17,001.00 | 17,446.00 | 16,921.00 | 17,001.00 | 17,001.00 | -1.45% | 325,072 |
| Oct 31, 2025 | 17,434.00 | 17,434.00 | 17,024.00 | 17,251.00 | 17,251.00 | -0.45% | 460,103 |
| Oct 30, 2025 | 17,700.00 | 17,700.00 | 17,114.00 | 17,329.00 | 17,329.00 | -2.13% | 283,411 |
| Oct 29, 2025 | 16,975.00 | 17,886.00 | 16,975.00 | 17,707.00 | 17,707.00 | 4.29% | 669,718 |
| Oct 28, 2025 | 16,891.00 | 17,083.00 | 16,517.00 | 16,979.00 | 16,979.00 | 0.65% | 559,022 |
| Oct 27, 2025 | 17,433.00 | 17,635.00 | 16,630.00 | 16,870.00 | 16,870.00 | -3.72% | 510,273 |
| Oct 24, 2025 | 18,164.00 | 18,164.00 | 17,307.00 | 17,522.00 | 17,522.00 | -2.59% | 400,550 |
| Oct 23, 2025 | 17,400.00 | 18,150.00 | 17,400.00 | 17,988.00 | 17,988.00 | 4.27% | 406,579 |
| Oct 22, 2025 | 17,401.00 | 17,598.00 | 16,718.00 | 17,252.00 | 17,252.00 | 0.15% | 873,371 |
| Oct 21, 2025 | 18,400.00 | 18,448.00 | 17,110.00 | 17,226.00 | 17,226.00 | -6.45% | 1,128,947 |
| Oct 20, 2025 | 18,500.00 | 18,511.00 | 17,952.00 | 18,413.00 | 18,413.00 | -0.78% | 887,491 |
| Oct 17, 2025 | 19,500.00 | 19,562.00 | 18,301.00 | 18,558.00 | 18,558.00 | -5.34% | 787,200 |
| Oct 16, 2025 | 19,500.00 | 19,785.00 | 19,234.00 | 19,605.00 | 19,605.00 | 0.54% | 1,046,087 |
| Oct 15, 2025 | 19,635.00 | 19,659.00 | 19,292.00 | 19,499.00 | 19,499.00 | 1.51% | 1,692,659 |
| Oct 14, 2025 | 19,150.00 | 19,592.00 | 18,880.00 | 19,208.00 | 19,208.00 | 0.22% | 1,025,729 |
| Oct 13, 2025 | 18,755.00 | 19,201.00 | 18,660.00 | 19,166.00 | 19,166.00 | 3.20% | 1,483,535 |
| Oct 10, 2025 | 18,933.00 | 19,187.00 | 18,259.00 | 18,572.00 | 18,572.00 | -3.51% | 1,103,762 |
| Oct 9, 2025 | 19,215.00 | 20,098.00 | 19,131.00 | 19,248.00 | 19,248.00 | 0.76% | 1,415,311 |
| Oct 8, 2025 | 19,000.00 | 19,179.00 | 18,828.00 | 19,102.00 | 19,102.00 | 1.62% | 1,312,631 |
| Oct 7, 2025 | 19,100.00 | 19,100.00 | 18,502.00 | 18,797.00 | 18,797.00 | 1.35% | 896,654 |
| Oct 6, 2025 | 18,620.00 | 19,066.00 | 18,425.00 | 18,546.00 | 18,546.00 | 0.79% | 762,012 |
| Oct 3, 2025 | 18,283.00 | 18,732.00 | 18,283.00 | 18,401.00 | 18,401.00 | 1.26% | 942,406 |
| Oct 2, 2025 | 17,777.00 | 18,658.00 | 17,777.00 | 18,172.00 | 18,172.00 | 0.96% | 851,586 |
| Oct 1, 2025 | 17,406.00 | 18,200.00 | 17,406.00 | 17,999.00 | 17,999.00 | -2.97% | 792,420 |
| Sep 30, 2025 | 18,532.00 | 18,670.00 | 18,208.00 | 18,550.00 | 17,950.00 | -0.12% | 899,423 |
| Sep 29, 2025 | 18,500.00 | 18,858.00 | 18,454.00 | 18,572.00 | 17,971.29 | 1.80% | 1,427,664 |
| Sep 26, 2025 | 18,001.00 | 18,295.00 | 17,696.00 | 18,244.00 | 17,653.90 | 1.34% | 1,662,486 |
| Sep 25, 2025 | 18,198.00 | 18,649.00 | 17,992.00 | 18,003.00 | 17,420.69 | 0.12% | 1,721,304 |
| Sep 23, 2025 | 17,000.00 | 18,141.00 | 17,000.00 | 17,981.00 | 17,399.40 | 4.51% | 794,321 |
| Sep 22, 2025 | 17,187.00 | 17,587.00 | 17,110.00 | 17,205.00 | 16,648.50 | 0.58% | 577,093 |
| Sep 19, 2025 | 16,989.00 | 17,419.00 | 16,576.00 | 17,106.00 | 16,552.71 | 2.75% | 1,104,124 |
| Sep 18, 2025 | 17,079.00 | 17,079.00 | 16,506.00 | 16,648.00 | 16,109.52 | -1.12% | 592,524 |
| Sep 17, 2025 | 17,086.00 | 17,086.00 | 16,592.00 | 16,837.00 | 16,292.41 | -1.10% | 636,167 |
| Sep 16, 2025 | 17,449.00 | 17,449.00 | 16,791.00 | 17,025.00 | 16,474.33 | -0.32% | 896,086 |
| Sep 15, 2025 | 17,231.00 | 17,508.00 | 16,816.00 | 17,079.00 | 16,526.58 | -0.70% | 178,974 |
| Sep 12, 2025 | 17,655.00 | 17,979.00 | 17,137.00 | 17,200.00 | 16,643.67 | -2.82% | 517,952 |
| Sep 11, 2025 | 17,192.00 | 17,869.00 | 16,896.00 | 17,699.00 | 17,126.53 | 2.60% | 432,416 |
| Sep 10, 2025 | 17,489.00 | 17,489.00 | 16,951.00 | 17,251.00 | 16,693.02 | 0.02% | 1,353,522 |
| Sep 9, 2025 | 17,713.00 | 17,861.00 | 17,052.00 | 17,248.00 | 16,690.11 | -2.01% | 1,321,094 |
| Sep 8, 2025 | 18,202.00 | 18,387.00 | 17,338.00 | 17,601.00 | 17,031.70 | -3.22% | 1,141,496 |
| Sep 5, 2025 | 18,250.00 | 18,771.00 | 17,400.00 | 18,186.00 | 17,597.77 | -3.86% | 1,207,708 |
| Sep 4, 2025 | 19,601.00 | 19,998.00 | 18,914.00 | 18,916.00 | 18,304.16 | -5.45% | 1,270,441 |
| Sep 3, 2025 | 19,201.00 | 20,146.00 | 19,090.00 | 20,007.00 | 19,359.87 | 4.20% | 968,390 |