African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,318
-1,097 (-5.96%)
Oct 21, 2025, 4:46 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 18,500.00 | 18,511.00 | 17,952.00 | 18,415.00 | 18,413.00 | -0.77% | 887,491 |
| Oct 17, 2025 | 19,500.00 | 19,562.00 | 18,301.00 | 18,558.00 | 18,558.00 | -5.34% | 787,200 |
| Oct 16, 2025 | 19,500.00 | 19,785.00 | 19,234.00 | 19,605.00 | 19,605.00 | 0.54% | 1,046,087 |
| Oct 15, 2025 | 19,635.00 | 19,659.00 | 19,292.00 | 19,499.00 | 19,499.00 | 1.51% | 1,692,659 |
| Oct 14, 2025 | 19,150.00 | 19,592.00 | 18,880.00 | 19,208.00 | 19,208.00 | 0.22% | 1,025,729 |
| Oct 13, 2025 | 18,755.00 | 19,201.00 | 18,660.00 | 19,166.00 | 19,166.00 | 3.20% | 1,483,535 |
| Oct 10, 2025 | 18,933.00 | 19,187.00 | 18,259.00 | 18,572.00 | 18,572.00 | -3.51% | 1,103,762 |
| Oct 9, 2025 | 19,215.00 | 20,098.00 | 19,131.00 | 19,248.00 | 19,248.00 | 0.76% | 1,415,311 |
| Oct 8, 2025 | 19,000.00 | 19,179.00 | 18,828.00 | 19,102.00 | 19,102.00 | 1.62% | 1,312,631 |
| Oct 7, 2025 | 19,100.00 | 19,100.00 | 18,502.00 | 18,797.00 | 18,797.00 | 1.35% | 896,654 |
| Oct 6, 2025 | 18,620.00 | 19,066.00 | 18,425.00 | 18,546.00 | 18,546.00 | 0.79% | 762,012 |
| Oct 3, 2025 | 18,283.00 | 18,732.00 | 18,283.00 | 18,401.00 | 18,401.00 | 1.26% | 942,406 |
| Oct 2, 2025 | 17,777.00 | 18,658.00 | 17,777.00 | 18,172.00 | 18,172.00 | 0.96% | 851,586 |
| Oct 1, 2025 | 17,406.00 | 18,200.00 | 17,406.00 | 17,999.00 | 17,999.00 | -2.97% | 792,420 |
| Sep 30, 2025 | 18,532.00 | 18,670.00 | 18,208.00 | 18,550.00 | 17,950.00 | -0.12% | 899,423 |
| Sep 29, 2025 | 18,500.00 | 18,858.00 | 18,454.00 | 18,572.00 | 17,971.29 | 1.80% | 1,427,664 |
| Sep 26, 2025 | 18,001.00 | 18,295.00 | 17,696.00 | 18,244.00 | 17,653.90 | 1.34% | 1,662,486 |
| Sep 25, 2025 | 18,198.00 | 18,649.00 | 17,992.00 | 18,003.00 | 17,420.69 | 0.12% | 1,721,304 |
| Sep 23, 2025 | 17,000.00 | 18,141.00 | 17,000.00 | 17,981.00 | 17,399.40 | 4.51% | 794,321 |
| Sep 22, 2025 | 17,187.00 | 17,587.00 | 17,110.00 | 17,205.00 | 16,648.50 | 0.58% | 577,093 |
| Sep 19, 2025 | 16,989.00 | 17,419.00 | 16,576.00 | 17,106.00 | 16,552.71 | 2.75% | 1,104,124 |
| Sep 18, 2025 | 17,079.00 | 17,079.00 | 16,506.00 | 16,648.00 | 16,109.52 | -1.12% | 592,524 |
| Sep 17, 2025 | 17,086.00 | 17,086.00 | 16,592.00 | 16,837.00 | 16,292.41 | -1.10% | 636,167 |
| Sep 16, 2025 | 17,449.00 | 17,449.00 | 16,791.00 | 17,025.00 | 16,474.33 | -0.32% | 896,086 |
| Sep 15, 2025 | 17,231.00 | 17,508.00 | 16,816.00 | 17,079.00 | 16,526.58 | -0.70% | 178,974 |
| Sep 12, 2025 | 17,655.00 | 17,979.00 | 17,137.00 | 17,200.00 | 16,643.67 | -2.82% | 517,952 |
| Sep 11, 2025 | 17,192.00 | 17,869.00 | 16,896.00 | 17,699.00 | 17,126.53 | 2.60% | 432,416 |
| Sep 10, 2025 | 17,489.00 | 17,489.00 | 16,951.00 | 17,251.00 | 16,693.02 | 0.02% | 1,353,522 |
| Sep 9, 2025 | 17,713.00 | 17,861.00 | 17,052.00 | 17,248.00 | 16,690.11 | -2.01% | 1,321,094 |
| Sep 8, 2025 | 18,202.00 | 18,387.00 | 17,338.00 | 17,601.00 | 17,031.70 | -3.22% | 1,141,496 |
| Sep 5, 2025 | 18,250.00 | 18,771.00 | 17,400.00 | 18,186.00 | 17,597.77 | -3.86% | 1,207,708 |
| Sep 4, 2025 | 19,601.00 | 19,998.00 | 18,914.00 | 18,916.00 | 18,304.16 | -5.45% | 1,270,441 |
| Sep 3, 2025 | 19,201.00 | 20,146.00 | 19,090.00 | 20,007.00 | 19,359.87 | 4.20% | 968,390 |
| Sep 2, 2025 | 19,363.00 | 19,364.00 | 18,729.00 | 19,201.00 | 18,579.94 | 0.09% | 399,938 |
| Sep 1, 2025 | 18,255.00 | 19,255.00 | 18,255.00 | 19,183.00 | 18,562.53 | 5.51% | 413,157 |
| Aug 29, 2025 | 18,069.00 | 18,275.00 | 17,917.00 | 18,181.00 | 17,592.94 | 0.71% | 390,327 |
| Aug 28, 2025 | 18,188.00 | 18,433.00 | 17,931.00 | 18,053.00 | 17,469.08 | -0.88% | 214,773 |
| Aug 27, 2025 | 19,005.00 | 19,215.00 | 17,948.00 | 18,213.00 | 17,623.90 | -3.73% | 441,193 |
| Aug 26, 2025 | 18,599.00 | 18,984.00 | 18,415.00 | 18,918.00 | 18,306.10 | 1.67% | 436,979 |
| Aug 25, 2025 | 18,587.00 | 18,762.00 | 18,343.00 | 18,607.00 | 18,005.16 | 1.76% | 213,401 |
| Aug 22, 2025 | 18,600.00 | 18,600.00 | 18,161.00 | 18,286.00 | 17,694.54 | -0.38% | 172,625 |
| Aug 21, 2025 | 17,673.00 | 18,517.00 | 17,563.00 | 18,355.00 | 17,761.31 | 4.50% | 272,106 |
| Aug 20, 2025 | 17,800.00 | 17,816.00 | 17,287.00 | 17,564.00 | 16,995.89 | -1.68% | 744,695 |
| Aug 19, 2025 | 18,446.00 | 18,446.00 | 17,864.00 | 17,864.00 | 17,286.19 | -3.43% | 371,771 |
| Aug 18, 2025 | 18,899.00 | 18,900.00 | 18,361.00 | 18,498.00 | 17,899.68 | -1.49% | 175,436 |
| Aug 15, 2025 | 18,989.00 | 19,000.00 | 18,594.00 | 18,778.00 | 18,170.63 | 0.69% | 75,726 |
| Aug 14, 2025 | 18,959.00 | 18,959.00 | 18,328.00 | 18,649.00 | 18,045.80 | - | 203,291 |
| Aug 13, 2025 | 18,910.00 | 18,910.00 | 18,303.00 | 18,649.00 | 18,045.80 | -0.02% | 293,063 |
| Aug 12, 2025 | 18,151.00 | 18,709.00 | 18,151.00 | 18,652.00 | 18,048.70 | 1.35% | 234,377 |
| Aug 11, 2025 | 18,451.00 | 18,879.00 | 18,362.00 | 18,404.00 | 17,808.72 | -1.75% | 158,493 |