African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,350
-181 (-0.98%)
Aug 1, 2025, 5:09 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18,719.00 | 18,719.00 | 18,060.00 | 18,350.00 | 18,347.00 | -0.97% | 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 |
| Jul 4, 2025 | 17,608.00 | 18,074.00 | 17,607.00 | 17,908.00 | 17,908.00 | 1.42% | 174,187 |
| Jul 3, 2025 | 17,900.00 | 18,175.00 | 17,601.00 | 17,658.00 | 17,658.00 | -1.81% | 410,997 |
| Jul 2, 2025 | 17,749.00 | 18,152.00 | 17,481.00 | 17,983.00 | 17,983.00 | 3.07% | 553,807 |
| Jul 1, 2025 | 17,500.00 | 17,594.00 | 16,973.00 | 17,447.00 | 17,447.00 | 1.39% | 238,381 |
| Jun 30, 2025 | 17,349.00 | 17,349.00 | 17,076.00 | 17,208.00 | 17,208.00 | 1.06% | 173,577 |
| Jun 27, 2025 | 17,762.00 | 18,340.00 | 16,973.00 | 17,027.00 | 17,027.00 | -5.41% | 299,308 |
| Jun 26, 2025 | 16,700.00 | 18,290.00 | 16,577.00 | 18,000.00 | 18,000.00 | 8.75% | 1,007,013 |
| Jun 25, 2025 | 17,209.00 | 17,209.00 | 16,335.00 | 16,551.00 | 16,551.00 | -2.04% | 325,512 |
| Jun 24, 2025 | 16,499.00 | 17,351.00 | 16,499.00 | 16,896.00 | 16,896.00 | -0.29% | 834,028 |
| Jun 23, 2025 | 16,151.00 | 17,124.00 | 16,151.00 | 16,945.00 | 16,945.00 | 2.98% | 524,021 |
| Jun 20, 2025 | 16,900.00 | 17,240.00 | 16,453.00 | 16,454.00 | 16,454.00 | -3.22% | 763,315 |
| Jun 19, 2025 | 17,482.00 | 17,482.00 | 16,968.00 | 17,002.00 | 17,002.00 | -1.11% | 294,463 |
| Jun 18, 2025 | 16,650.00 | 17,334.00 | 16,562.00 | 17,193.00 | 17,193.00 | 3.26% | 441,742 |
| Jun 17, 2025 | 16,261.00 | 17,104.00 | 16,261.00 | 16,651.00 | 16,651.00 | 0.48% | 430,855 |
| Jun 13, 2025 | 17,523.00 | 17,642.00 | 16,521.00 | 16,571.00 | 16,571.00 | -5.56% | 1,149,316 |
| Jun 12, 2025 | 17,827.00 | 17,901.00 | 17,263.00 | 17,546.00 | 17,546.00 | -1.97% | 595,726 |
| Jun 11, 2025 | 17,510.00 | 18,313.00 | 17,488.00 | 17,898.00 | 17,898.00 | 3.39% | 572,061 |
| Jun 10, 2025 | 18,122.00 | 18,122.00 | 17,133.00 | 17,311.00 | 17,311.00 | -2.68% | 359,322 |
| Jun 9, 2025 | 17,301.00 | 18,194.00 | 17,301.00 | 17,787.00 | 17,787.00 | 2.52% | 604,032 |
| Jun 6, 2025 | 16,942.00 | 17,550.00 | 16,737.00 | 17,349.00 | 17,349.00 | 3.55% | 836,255 |
| Jun 5, 2025 | 16,399.00 | 16,885.00 | 16,361.00 | 16,755.00 | 16,755.00 | 3.76% | 665,937 |
| Jun 4, 2025 | 15,866.00 | 16,450.00 | 15,866.00 | 16,148.00 | 16,148.00 | 1.34% | 487,897 |
| Jun 3, 2025 | 16,098.00 | 16,098.00 | 15,580.00 | 15,934.00 | 15,934.00 | -1.29% | 992,748 |
| Jun 2, 2025 | 15,900.00 | 16,220.00 | 15,844.00 | 16,143.00 | 16,143.00 | 1.87% | 464,432 |
| May 30, 2025 | 16,237.00 | 16,280.00 | 15,789.00 | 15,847.00 | 15,847.00 | -0.93% | 199,207 |
| May 29, 2025 | 15,981.00 | 16,254.00 | 15,929.00 | 15,995.00 | 15,995.00 | 0.21% | 242,808 |
| May 28, 2025 | 16,207.00 | 16,425.00 | 15,961.00 | 15,962.00 | 15,962.00 | -1.36% | 251,207 |
| May 27, 2025 | 16,686.00 | 16,787.00 | 16,039.00 | 16,182.00 | 16,182.00 | -3.52% | 301,187 |
| May 26, 2025 | 16,900.00 | 17,150.00 | 16,772.00 | 16,773.00 | 16,773.00 | -2.18% | 148,961 |
| May 23, 2025 | 16,651.00 | 17,652.00 | 16,651.00 | 17,147.00 | 17,147.00 | 1.12% | 535,202 |