African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,890
+10 (0.05%)
At close: Dec 31, 2025
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 19,555.00 | 19,999.00 | 19,555.00 | 19,999.00 | 19,999.00 | 1.78% | 143,103 |
| Dec 22, 2025 | 19,300.00 | 19,997.00 | 19,300.00 | 19,650.00 | 19,650.00 | 2.08% | 320,741 |
| Dec 19, 2025 | 19,126.00 | 19,445.00 | 18,957.00 | 19,249.00 | 19,249.00 | 0.34% | 851,636 |
| Dec 18, 2025 | 19,004.00 | 19,389.00 | 18,904.00 | 19,184.00 | 19,184.00 | 0.81% | 260,235 |
| Dec 17, 2025 | 19,037.00 | 19,415.00 | 18,901.00 | 19,029.00 | 19,029.00 | 2.01% | 591,796 |
| Dec 15, 2025 | 19,290.00 | 19,290.00 | 18,654.00 | 18,654.00 | 18,654.00 | -2.71% | 185,877 |
| Dec 12, 2025 | 18,799.00 | 19,250.00 | 18,799.00 | 19,173.00 | 19,173.00 | 2.44% | 526,995 |
| Dec 11, 2025 | 18,351.00 | 18,765.00 | 18,351.00 | 18,717.00 | 18,717.00 | 0.68% | 141,766 |
| Dec 10, 2025 | 18,333.00 | 18,591.00 | 18,333.00 | 18,591.00 | 18,591.00 | 1.82% | 135,487 |
| Dec 9, 2025 | 18,351.00 | 18,484.00 | 18,000.00 | 18,258.00 | 18,258.00 | -1.57% | 319,780 |
| Dec 8, 2025 | 18,701.00 | 18,802.00 | 18,549.00 | 18,549.00 | 18,549.00 | -0.81% | 469,690 |
| Dec 5, 2025 | 18,599.00 | 18,913.00 | 18,583.00 | 18,701.00 | 18,701.00 | 1.21% | 216,859 |
| Dec 4, 2025 | 18,399.00 | 18,599.00 | 18,185.00 | 18,478.00 | 18,478.00 | 0.44% | 562,723 |
| Dec 3, 2025 | 18,031.00 | 18,400.00 | 17,972.00 | 18,397.00 | 18,397.00 | 2.02% | 233,455 |
| Dec 2, 2025 | 18,000.00 | 18,298.00 | 17,913.00 | 18,032.00 | 18,032.00 | -2.34% | 272,899 |
| Dec 1, 2025 | 17,925.00 | 18,564.00 | 17,861.00 | 18,465.00 | 18,465.00 | 3.01% | 455,892 |
| Nov 28, 2025 | 17,245.00 | 17,926.00 | 17,245.00 | 17,926.00 | 17,926.00 | 3.27% | 927,391 |
| Nov 27, 2025 | 17,299.00 | 17,650.00 | 17,298.00 | 17,359.00 | 17,359.00 | -0.21% | 863,275 |
| Nov 26, 2025 | 17,114.00 | 17,629.00 | 17,113.00 | 17,395.00 | 17,395.00 | 1.78% | 380,209 |
| Nov 25, 2025 | 16,769.00 | 17,325.00 | 16,769.00 | 17,090.00 | 17,090.00 | 1.12% | 478,681 |
| Nov 24, 2025 | 17,170.00 | 17,170.00 | 16,638.00 | 16,900.00 | 16,900.00 | 1.89% | 452,914 |
| Nov 21, 2025 | 16,600.00 | 16,843.00 | 16,310.00 | 16,587.00 | 16,587.00 | -4.23% | 609,023 |
| Nov 20, 2025 | 17,483.00 | 17,708.00 | 17,206.00 | 17,319.00 | 17,319.00 | 0.05% | 312,414 |
| Nov 19, 2025 | 17,360.00 | 17,360.00 | 16,776.00 | 17,310.00 | 17,310.00 | 4.00% | 319,195 |
| Nov 18, 2025 | 16,801.00 | 17,122.00 | 16,537.00 | 16,645.00 | 16,645.00 | -4.17% | 375,139 |
| Nov 17, 2025 | 17,231.00 | 17,528.00 | 17,054.00 | 17,370.00 | 17,370.00 | 1.12% | 229,507 |
| Nov 14, 2025 | 17,300.00 | 17,400.00 | 16,926.00 | 17,178.00 | 17,178.00 | -2.61% | 374,108 |
| Nov 13, 2025 | 18,184.00 | 18,600.00 | 17,633.00 | 17,639.00 | 17,639.00 | -3.69% | 578,122 |
| 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 | 16,626.00 | 16,626.00 | -2.20% | 754,855 |
| Nov 3, 2025 | 17,001.00 | 17,446.00 | 16,921.00 | 17,000.00 | 17,000.00 | -1.45% | 325,072 |
| Oct 31, 2025 | 17,434.00 | 17,434.00 | 17,024.00 | 17,250.00 | 17,250.00 | -0.47% | 460,103 |
| Oct 30, 2025 | 17,700.00 | 17,700.00 | 17,114.00 | 17,331.00 | 17,331.00 | -2.12% | 283,411 |
| Oct 29, 2025 | 16,975.00 | 17,886.00 | 16,975.00 | 17,706.00 | 17,706.00 | 4.29% | 669,718 |
| Oct 28, 2025 | 16,891.00 | 17,083.00 | 16,517.00 | 16,977.00 | 16,977.00 | 0.62% | 559,022 |
| Oct 27, 2025 | 17,433.00 | 17,635.00 | 16,630.00 | 16,872.00 | 16,872.00 | -3.72% | 510,273 |
| Oct 24, 2025 | 18,164.00 | 18,164.00 | 17,307.00 | 17,523.00 | 17,523.00 | -2.58% | 399,684 |
| Oct 23, 2025 | 17,400.00 | 18,150.00 | 17,400.00 | 17,987.00 | 17,987.00 | 4.25% | 406,579 |
| Oct 22, 2025 | 17,401.00 | 17,598.00 | 16,718.00 | 17,254.00 | 17,254.00 | 0.16% | 873,371 |
| Oct 21, 2025 | 18,400.00 | 18,448.00 | 17,110.00 | 17,227.00 | 17,227.00 | -6.45% | 1,128,947 |
| Oct 20, 2025 | 18,500.00 | 18,511.00 | 17,952.00 | 18,415.00 | 18,415.00 | -0.77% | 887,491 |