African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,105
+35 (0.23%)
Oct 16, 2026, 5:00 PM SAST
African Rainbow Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 15,000.00 | 15,180.00 | 14,864.00 | 15,105.00 | 15,105.00 | 0.23% | 414,677 |
| Oct 15, 2026 | 14,887.00 | 15,070.00 | 14,541.00 | 15,070.00 | 15,070.00 | 0.80% | 479,237 |
| Oct 14, 2026 | 15,000.00 | 15,342.00 | 14,782.00 | 14,951.00 | 14,951.00 | 1.18% | 562,083 |
| Oct 13, 2026 | 14,743.00 | 15,004.00 | 14,690.00 | 14,777.00 | 14,777.00 | 1.56% | 409,880 |
| Oct 12, 2026 | 14,690.00 | 14,690.00 | 14,385.00 | 14,550.00 | 14,550.00 | 0.42% | 294,837 |
| Oct 9, 2026 | 14,933.00 | 15,000.00 | 14,438.00 | 14,489.00 | 14,489.00 | -2.15% | 487,946 |
| Oct 8, 2026 | 14,525.00 | 15,050.00 | 14,419.00 | 14,808.00 | 14,808.00 | 1.26% | 314,475 |
| Oct 7, 2026 | 15,120.00 | 15,120.00 | 14,326.00 | 14,624.00 | 14,624.00 | -2.18% | 578,150 |
| Oct 6, 2026 | 15,750.00 | 15,864.00 | 15,554.00 | 15,650.00 | 14,950.00 | 0.55% | 564,825 |
| Oct 5, 2026 | 15,629.00 | 15,890.00 | 15,468.00 | 15,564.00 | 14,867.85 | -0.24% | 296,791 |
| Oct 2, 2026 | 15,800.00 | 15,824.00 | 15,448.00 | 15,602.00 | 14,904.15 | 0.59% | 356,141 |
| Oct 1, 2026 | 16,220.00 | 16,220.00 | 15,476.00 | 15,511.00 | 14,817.22 | -3.09% | 257,772 |
| Sep 30, 2026 | 16,220.00 | 16,220.00 | 15,717.00 | 16,006.00 | 15,290.08 | 2.05% | 293,620 |
| Sep 29, 2026 | 15,300.00 | 15,944.00 | 15,300.00 | 15,685.00 | 14,983.43 | 1.76% | 295,048 |
| Sep 28, 2026 | 16,185.00 | 16,185.00 | 15,413.00 | 15,413.00 | 14,723.60 | -2.91% | 272,638 |
| Sep 25, 2026 | 16,504.00 | 16,909.00 | 15,875.00 | 15,875.00 | 15,164.94 | -2.48% | 197,833 |
| Sep 23, 2026 | 17,031.00 | 17,328.00 | 16,278.00 | 16,278.00 | 15,549.91 | -5.11% | 195,359 |
| Sep 22, 2026 | 18,200.00 | 18,200.00 | 17,072.00 | 17,154.00 | 16,386.73 | -1.11% | 158,027 |
| Sep 21, 2026 | 17,514.00 | 17,996.00 | 17,346.00 | 17,346.00 | 16,570.14 | -0.77% | 149,464 |
| Sep 18, 2026 | 18,159.00 | 18,324.00 | 17,481.00 | 17,481.00 | 16,699.10 | -3.93% | 511,229 |
| Sep 17, 2026 | 17,810.00 | 18,196.00 | 17,668.00 | 18,196.00 | 17,382.12 | 2.17% | 330,725 |
| Sep 16, 2026 | 18,165.00 | 18,399.00 | 17,527.00 | 17,810.00 | 17,013.39 | -0.44% | 280,592 |
| Sep 15, 2026 | 17,886.00 | 17,936.00 | 17,300.00 | 17,889.00 | 17,088.85 | 1.95% | 369,485 |
| Sep 14, 2026 | 18,250.00 | 18,348.00 | 17,532.00 | 17,547.00 | 16,762.15 | -4.39% | 548,770 |
| Sep 11, 2026 | 18,733.00 | 18,829.00 | 18,347.00 | 18,353.00 | 17,532.10 | -1.20% | 639,171 |
| Sep 10, 2026 | 18,601.00 | 19,227.00 | 17,973.00 | 18,576.00 | 17,745.12 | -2.70% | 704,957 |
| Sep 9, 2026 | 18,777.00 | 19,247.00 | 18,641.00 | 19,091.00 | 18,237.09 | -0.17% | 459,914 |
| Sep 8, 2026 | 18,583.00 | 19,239.00 | 18,419.00 | 19,123.00 | 18,267.66 | 2.48% | 477,905 |
| Sep 7, 2026 | 18,400.00 | 18,884.00 | 18,231.00 | 18,660.00 | 17,825.37 | 1.92% | 470,040 |
| Sep 4, 2026 | 18,200.00 | 18,762.00 | 17,770.00 | 18,308.00 | 17,489.11 | 0.10% | 711,741 |
| Sep 3, 2026 | 17,301.00 | 18,365.00 | 17,301.00 | 18,290.00 | 17,471.92 | 4.00% | 1,081,106 |
| Sep 2, 2026 | 17,779.00 | 17,804.00 | 17,498.00 | 17,587.00 | 16,800.36 | -1.89% | 321,906 |
| Sep 1, 2026 | 17,900.00 | 18,286.00 | 17,750.00 | 17,926.00 | 17,124.20 | -0.60% | 368,191 |
| Aug 31, 2026 | 18,301.00 | 18,700.00 | 18,034.00 | 18,034.00 | 17,227.37 | -4.80% | 524,371 |
| Aug 28, 2026 | 19,024.00 | 19,361.00 | 18,669.00 | 18,944.00 | 18,096.66 | 0.65% | 335,484 |
| Aug 27, 2026 | 19,127.00 | 19,132.00 | 18,452.00 | 18,821.00 | 17,979.17 | 0.44% | 210,360 |
| Aug 26, 2026 | 19,032.00 | 19,190.00 | 18,638.00 | 18,739.00 | 17,900.83 | -1.54% | 184,680 |
| Aug 25, 2026 | 19,399.00 | 19,707.00 | 18,849.00 | 19,032.00 | 18,180.73 | -0.43% | 203,390 |
| Aug 24, 2026 | 18,901.00 | 19,681.00 | 18,901.00 | 19,115.00 | 18,260.02 | -1.71% | 177,020 |
| Aug 21, 2026 | 18,792.00 | 19,877.00 | 18,792.00 | 19,447.00 | 18,577.17 | 4.26% | 519,969 |
| Aug 20, 2026 | 19,000.00 | 19,000.00 | 18,266.00 | 18,653.00 | 17,818.68 | -0.93% | 381,105 |
| Aug 19, 2026 | 18,099.00 | 18,963.00 | 17,743.00 | 18,828.00 | 17,985.85 | 6.20% | 427,742 |
| Aug 18, 2026 | 17,621.00 | 18,301.00 | 17,621.00 | 17,728.00 | 16,935.05 | -3.67% | 412,902 |
| Aug 17, 2026 | 17,761.00 | 18,406.00 | 17,761.00 | 18,404.00 | 17,580.82 | 1.75% | 255,807 |
| Aug 14, 2026 | 17,500.00 | 18,087.00 | 17,500.00 | 18,087.00 | 17,278.00 | 1.61% | 370,329 |
| Aug 13, 2026 | 18,216.00 | 18,216.00 | 17,578.00 | 17,800.00 | 17,003.83 | -3.51% | 650,658 |
| Aug 12, 2026 | 18,389.00 | 18,728.00 | 18,336.00 | 18,447.00 | 17,621.89 | 0.22% | 299,848 |
| Aug 11, 2026 | 18,597.00 | 18,706.00 | 18,326.00 | 18,406.00 | 17,582.73 | -1.03% | 180,064 |
| Aug 7, 2026 | 17,801.00 | 19,041.00 | 17,801.00 | 18,597.00 | 17,765.19 | 4.55% | 438,337 |
| Aug 6, 2026 | 18,165.00 | 18,263.00 | 17,788.00 | 17,788.00 | 16,992.37 | -1.24% | 553,736 |