African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,425
-1,463 (-6.39%)
At close: Mar 6, 2026
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,501.00 | 22,999.00 | 21,191.00 | 21,425.00 | 21,425.00 | -6.39% | 411,641 |
| Mar 5, 2026 | 22,900.00 | 23,652.00 | 22,684.00 | 22,888.00 | 22,888.00 | -2.75% | 282,739 |
| Mar 4, 2026 | 22,500.00 | 23,921.00 | 22,500.00 | 23,535.00 | 23,535.00 | 4.75% | 279,786 |
| Mar 3, 2026 | 24,950.00 | 24,950.00 | 22,344.00 | 22,467.00 | 22,467.00 | -9.21% | 456,009 |
| Mar 2, 2026 | 25,210.00 | 26,219.00 | 24,620.00 | 24,745.00 | 24,745.00 | -0.76% | 458,972 |
| Feb 27, 2026 | 24,271.00 | 24,996.00 | 24,210.00 | 24,935.00 | 24,935.00 | 4.16% | 423,301 |
| Feb 26, 2026 | 24,100.00 | 24,486.00 | 23,885.00 | 23,940.00 | 23,940.00 | -2.09% | 317,729 |
| Feb 25, 2026 | 23,500.00 | 24,596.00 | 23,396.00 | 24,450.00 | 24,450.00 | 5.44% | 541,487 |
| Feb 24, 2026 | 22,815.00 | 23,462.00 | 22,810.00 | 23,189.00 | 23,189.00 | 0.45% | 374,947 |
| Feb 23, 2026 | 22,751.00 | 23,198.00 | 22,608.00 | 23,085.00 | 23,085.00 | 1.70% | 456,304 |
| Feb 20, 2026 | 21,662.00 | 22,860.00 | 21,662.00 | 22,700.00 | 22,700.00 | 3.36% | 275,883 |
| Feb 19, 2026 | 22,155.00 | 22,162.00 | 21,559.00 | 21,962.00 | 21,962.00 | 0.57% | 334,760 |
| Feb 18, 2026 | 21,857.00 | 22,123.00 | 20,909.00 | 21,837.00 | 21,837.00 | 1.70% | 620,248 |
| Feb 17, 2026 | 21,809.00 | 22,080.00 | 21,471.00 | 21,471.00 | 21,471.00 | -3.40% | 506,493 |
| Feb 16, 2026 | 21,701.00 | 22,344.00 | 21,701.00 | 22,226.00 | 22,226.00 | -0.04% | 361,008 |
| Feb 13, 2026 | 22,850.00 | 23,159.00 | 21,811.00 | 22,235.00 | 22,235.00 | -2.95% | 911,984 |
| Feb 12, 2026 | 23,136.00 | 23,540.00 | 22,900.00 | 22,910.00 | 22,910.00 | -1.45% | 422,862 |
| Feb 11, 2026 | 22,940.00 | 23,455.00 | 22,749.00 | 23,248.00 | 23,248.00 | 2.52% | 475,909 |
| Feb 10, 2026 | 22,859.00 | 22,859.00 | 22,228.00 | 22,677.00 | 22,677.00 | -1.23% | 263,314 |
| Feb 9, 2026 | 22,200.00 | 22,982.00 | 22,200.00 | 22,960.00 | 22,960.00 | 0.63% | 263,646 |
| Feb 6, 2026 | 22,996.00 | 23,050.00 | 22,242.00 | 22,816.00 | 22,816.00 | -2.43% | 404,604 |
| Feb 5, 2026 | 24,201.00 | 24,202.00 | 22,921.00 | 23,384.00 | 23,384.00 | -4.64% | 758,419 |
| Feb 4, 2026 | 23,667.00 | 24,831.00 | 23,667.00 | 24,522.00 | 24,522.00 | 3.61% | 623,088 |
| Feb 3, 2026 | 23,360.00 | 24,173.00 | 23,360.00 | 23,667.00 | 23,667.00 | 2.63% | 679,219 |
| Feb 2, 2026 | 22,500.00 | 23,064.00 | 21,051.00 | 23,060.00 | 23,060.00 | -3.88% | 1,128,320 |
| Jan 30, 2026 | 25,700.00 | 25,700.00 | 23,501.00 | 23,992.00 | 23,992.00 | -10.45% | 1,340,180 |
| Jan 29, 2026 | 26,850.00 | 27,668.00 | 26,616.00 | 26,792.00 | 26,792.00 | 1.72% | 1,417,695 |
| Jan 28, 2026 | 25,101.00 | 26,457.00 | 25,101.00 | 26,340.00 | 26,340.00 | 4.49% | 710,933 |
| Jan 27, 2026 | 25,400.00 | 25,735.00 | 24,942.00 | 25,207.00 | 25,207.00 | -1.42% | 660,870 |
| Jan 26, 2026 | 24,550.00 | 25,959.00 | 24,550.00 | 25,569.00 | 25,569.00 | 5.23% | 1,067,884 |
| Jan 23, 2026 | 23,031.00 | 24,394.00 | 23,031.00 | 24,299.00 | 24,299.00 | 5.51% | 825,964 |
| Jan 22, 2026 | 22,499.00 | 23,252.00 | 22,391.00 | 23,030.00 | 23,030.00 | 1.57% | 941,156 |
| Jan 21, 2026 | 21,893.00 | 22,998.00 | 21,893.00 | 22,674.00 | 22,674.00 | 3.56% | 476,015 |
| Jan 20, 2026 | 21,955.00 | 22,128.00 | 21,619.00 | 21,894.00 | 21,894.00 | 0.50% | 220,319 |
| Jan 19, 2026 | 21,800.00 | 21,857.00 | 21,497.00 | 21,786.00 | 21,786.00 | 0.97% | 306,171 |
| Jan 16, 2026 | 21,700.00 | 22,265.00 | 21,369.00 | 21,577.00 | 21,577.00 | -0.73% | 774,927 |
| Jan 15, 2026 | 21,555.00 | 21,889.00 | 21,097.00 | 21,736.00 | 21,736.00 | 0.84% | 347,687 |
| Jan 14, 2026 | 20,670.00 | 21,723.00 | 20,670.00 | 21,555.00 | 21,555.00 | 1.33% | 459,029 |
| Jan 13, 2026 | 21,111.00 | 21,348.00 | 20,880.00 | 21,272.00 | 21,272.00 | 0.06% | 296,214 |
| Jan 12, 2026 | 20,222.00 | 21,358.00 | 20,222.00 | 21,260.00 | 21,260.00 | 5.67% | 299,436 |
| Jan 9, 2026 | 19,680.00 | 20,142.00 | 19,680.00 | 20,120.00 | 20,120.00 | 2.23% | 467,775 |
| Jan 8, 2026 | 20,503.00 | 20,555.00 | 19,623.00 | 19,682.00 | 19,682.00 | -3.81% | 252,420 |
| Jan 7, 2026 | 20,500.00 | 20,586.00 | 20,126.00 | 20,462.00 | 20,462.00 | -0.23% | 316,376 |
| Jan 6, 2026 | 20,138.00 | 20,510.00 | 19,672.00 | 20,510.00 | 20,510.00 | 1.85% | 457,942 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 19,793.00 | 20,138.00 | 20,138.00 | 0.75% | 243,759 |
| Jan 2, 2026 | 19,749.00 | 20,272.00 | 19,749.00 | 19,988.00 | 19,988.00 | 0.49% | 197,893 |
| Dec 31, 2025 | 19,565.00 | 19,890.00 | 19,565.00 | 19,890.00 | 19,890.00 | 0.05% | 51,968 |
| Dec 30, 2025 | 19,551.00 | 20,096.00 | 19,511.00 | 19,880.00 | 19,880.00 | 1.68% | 278,211 |
| Dec 29, 2025 | 20,000.00 | 20,029.00 | 19,551.00 | 19,551.00 | 19,551.00 | -2.15% | 374,209 |
| Dec 24, 2025 | 19,994.00 | 20,265.00 | 19,568.00 | 19,980.00 | 19,980.00 | -0.10% | 161,848 |