African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,235
-675 (-2.95%)
At close: Feb 13, 2026
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |