African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,199
-501 (-2.83%)
Sep 12, 2025, 5:07 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17,655.00 | 17,979.00 | 17,137.00 | 17,199.00 | 17,200.00 | -2.83% | 517,952 |
| Sep 11, 2025 | 17,192.00 | 17,869.00 | 16,896.00 | 17,699.00 | 17,699.00 | 2.60% | 432,416 |
| Sep 10, 2025 | 17,489.00 | 17,489.00 | 16,951.00 | 17,251.00 | 17,251.00 | 0.02% | 1,353,522 |
| Sep 9, 2025 | 17,713.00 | 17,861.00 | 17,052.00 | 17,248.00 | 17,248.00 | -2.01% | 1,321,094 |
| Sep 8, 2025 | 18,202.00 | 18,387.00 | 17,338.00 | 17,601.00 | 17,601.00 | -3.22% | 1,141,496 |
| Sep 5, 2025 | 18,250.00 | 18,771.00 | 17,400.00 | 18,186.00 | 18,186.00 | -3.86% | 1,207,708 |
| Sep 4, 2025 | 19,601.00 | 19,998.00 | 18,914.00 | 18,916.00 | 18,916.00 | -5.45% | 1,270,441 |
| Sep 3, 2025 | 19,201.00 | 20,146.00 | 19,090.00 | 20,007.00 | 20,007.00 | 4.20% | 968,390 |
| Sep 2, 2025 | 19,363.00 | 19,364.00 | 18,729.00 | 19,201.00 | 19,201.00 | 0.09% | 399,938 |
| Sep 1, 2025 | 18,255.00 | 19,255.00 | 18,255.00 | 19,183.00 | 19,183.00 | 5.51% | 413,157 |
| Aug 29, 2025 | 18,069.00 | 18,275.00 | 17,917.00 | 18,181.00 | 18,181.00 | 0.71% | 390,327 |
| Aug 28, 2025 | 18,188.00 | 18,433.00 | 17,931.00 | 18,053.00 | 18,053.00 | -0.88% | 214,773 |
| Aug 27, 2025 | 19,005.00 | 19,215.00 | 17,948.00 | 18,213.00 | 18,213.00 | -3.73% | 441,193 |
| Aug 26, 2025 | 18,599.00 | 18,984.00 | 18,415.00 | 18,918.00 | 18,918.00 | 1.67% | 436,979 |
| Aug 25, 2025 | 18,587.00 | 18,762.00 | 18,343.00 | 18,607.00 | 18,607.00 | 1.76% | 213,401 |
| Aug 22, 2025 | 18,600.00 | 18,600.00 | 18,161.00 | 18,286.00 | 18,286.00 | -0.38% | 172,625 |
| Aug 21, 2025 | 17,673.00 | 18,517.00 | 17,563.00 | 18,355.00 | 18,355.00 | 4.50% | 272,106 |
| Aug 20, 2025 | 17,800.00 | 17,816.00 | 17,287.00 | 17,564.00 | 17,564.00 | -1.68% | 744,695 |
| Aug 19, 2025 | 18,446.00 | 18,446.00 | 17,864.00 | 17,864.00 | 17,864.00 | -3.43% | 371,771 |
| Aug 18, 2025 | 18,899.00 | 18,900.00 | 18,361.00 | 18,498.00 | 18,498.00 | -1.49% | 175,436 |
| Aug 15, 2025 | 18,989.00 | 19,000.00 | 18,594.00 | 18,778.00 | 18,778.00 | 0.69% | 75,726 |
| Aug 14, 2025 | 18,959.00 | 18,959.00 | 18,328.00 | 18,649.00 | 18,649.00 | - | 203,291 |
| Aug 13, 2025 | 18,910.00 | 18,910.00 | 18,303.00 | 18,649.00 | 18,649.00 | -0.02% | 293,063 |
| Aug 12, 2025 | 18,151.00 | 18,709.00 | 18,151.00 | 18,652.00 | 18,652.00 | 1.35% | 234,377 |
| Aug 11, 2025 | 18,451.00 | 18,879.00 | 18,362.00 | 18,404.00 | 18,404.00 | -1.75% | 158,493 |
| Aug 8, 2025 | 19,250.00 | 19,250.00 | 18,371.00 | 18,731.00 | 18,731.00 | 1.93% | 263,716 |
| Aug 7, 2025 | 18,859.00 | 19,033.00 | 18,255.00 | 18,377.00 | 18,377.00 | -0.75% | 358,321 |
| Aug 6, 2025 | 18,999.00 | 18,999.00 | 18,357.00 | 18,515.00 | 18,515.00 | -0.98% | 201,797 |
| Aug 5, 2025 | 19,999.00 | 19,999.00 | 18,424.00 | 18,699.00 | 18,699.00 | 0.52% | 279,871 |
| Aug 4, 2025 | 18,400.00 | 18,659.00 | 18,251.00 | 18,602.00 | 18,602.00 | 1.39% | 208,326 |
| Aug 1, 2025 | 18,719.00 | 18,719.00 | 18,060.00 | 18,347.00 | 18,347.00 | -0.98% | 316,856 |
| Jul 31, 2025 | 18,995.00 | 19,089.00 | 18,443.00 | 18,529.00 | 18,529.00 | -5.36% | 571,183 |
| Jul 30, 2025 | 18,502.00 | 19,897.00 | 18,502.00 | 19,578.00 | 19,578.00 | -0.36% | 288,005 |
| Jul 29, 2025 | 19,713.00 | 19,853.00 | 19,454.00 | 19,649.00 | 19,649.00 | 0.07% | 395,453 |
| Jul 28, 2025 | 19,310.00 | 20,212.00 | 19,310.00 | 19,636.00 | 19,636.00 | 0.39% | 292,667 |
| Jul 25, 2025 | 19,511.00 | 20,139.00 | 19,400.00 | 19,559.00 | 19,559.00 | -2.88% | 491,781 |
| Jul 24, 2025 | 19,350.00 | 20,349.00 | 19,350.00 | 20,138.00 | 20,138.00 | 0.68% | 423,363 |
| Jul 23, 2025 | 19,999.00 | 20,283.00 | 19,300.00 | 20,002.00 | 20,002.00 | 1.03% | 514,967 |
| Jul 22, 2025 | 19,600.00 | 19,908.00 | 19,458.00 | 19,798.00 | 19,798.00 | 0.78% | 361,450 |
| Jul 21, 2025 | 19,150.00 | 19,850.00 | 19,016.00 | 19,645.00 | 19,645.00 | 2.78% | 489,910 |
| Jul 18, 2025 | 18,000.00 | 19,245.00 | 18,000.00 | 19,114.00 | 19,114.00 | 5.18% | 774,356 |
| Jul 17, 2025 | 18,294.00 | 18,365.00 | 17,985.00 | 18,173.00 | 18,173.00 | -0.68% | 236,421 |
| Jul 16, 2025 | 18,180.00 | 18,430.00 | 18,151.00 | 18,298.00 | 18,298.00 | 0.21% | 382,060 |
| Jul 15, 2025 | 18,000.00 | 18,438.00 | 17,320.00 | 18,259.00 | 18,259.00 | 1.18% | 341,026 |
| Jul 14, 2025 | 18,176.00 | 18,518.00 | 17,991.00 | 18,046.00 | 18,046.00 | -0.40% | 432,601 |
| Jul 11, 2025 | 18,489.00 | 18,489.00 | 17,715.00 | 18,119.00 | 18,119.00 | 0.45% | 345,870 |
| Jul 10, 2025 | 17,598.00 | 18,432.00 | 17,598.00 | 18,038.00 | 18,038.00 | 3.55% | 420,764 |
| Jul 9, 2025 | 17,649.00 | 17,649.00 | 17,090.00 | 17,419.00 | 17,419.00 | -1.25% | 224,298 |
| Jul 8, 2025 | 17,370.00 | 18,097.00 | 17,370.00 | 17,640.00 | 17,640.00 | -0.47% | 307,659 |
| Jul 7, 2025 | 17,631.00 | 17,814.00 | 17,564.00 | 17,723.00 | 17,723.00 | -1.03% | 399,747 |