African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,413
-462 (-2.91%)
Sep 28, 2026, 5:00 PM SAST
African Rainbow Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16,185.00 | 16,185.00 | 15,413.00 | 15,413.00 | 15,413.00 | -2.91% | 272,638 |
| Sep 25, 2026 | 16,504.00 | 16,909.00 | 15,875.00 | 15,875.00 | 15,875.00 | -2.48% | 197,833 |
| Sep 23, 2026 | 17,031.00 | 17,328.00 | 16,278.00 | 16,278.00 | 16,278.00 | -5.11% | 195,359 |
| Sep 22, 2026 | 18,200.00 | 18,200.00 | 17,072.00 | 17,154.00 | 17,154.00 | -1.11% | 158,027 |
| Sep 21, 2026 | 17,514.00 | 17,996.00 | 17,346.00 | 17,346.00 | 17,346.00 | -0.77% | 149,464 |
| Sep 18, 2026 | 18,159.00 | 18,324.00 | 17,481.00 | 17,481.00 | 17,481.00 | -3.93% | 511,229 |
| Sep 17, 2026 | 17,810.00 | 18,196.00 | 17,668.00 | 18,196.00 | 18,196.00 | 2.17% | 330,725 |
| Sep 16, 2026 | 18,165.00 | 18,399.00 | 17,527.00 | 17,810.00 | 17,810.00 | -0.44% | 280,592 |
| Sep 15, 2026 | 17,886.00 | 17,936.00 | 17,300.00 | 17,889.00 | 17,889.00 | 1.95% | 369,485 |
| Sep 14, 2026 | 18,250.00 | 18,348.00 | 17,532.00 | 17,547.00 | 17,547.00 | -4.39% | 548,770 |
| Sep 11, 2026 | 18,733.00 | 18,829.00 | 18,347.00 | 18,353.00 | 18,353.00 | -1.20% | 639,171 |
| Sep 10, 2026 | 18,601.00 | 19,227.00 | 17,973.00 | 18,576.00 | 18,576.00 | -2.70% | 704,957 |
| Sep 9, 2026 | 18,777.00 | 19,247.00 | 18,641.00 | 19,091.00 | 19,091.00 | -0.17% | 459,914 |
| Sep 8, 2026 | 18,583.00 | 19,239.00 | 18,419.00 | 19,123.00 | 19,123.00 | 2.48% | 477,905 |
| Sep 7, 2026 | 18,400.00 | 18,884.00 | 18,231.00 | 18,660.00 | 18,660.00 | 1.92% | 470,040 |
| Sep 4, 2026 | 18,200.00 | 18,762.00 | 17,770.00 | 18,308.00 | 18,308.00 | 0.10% | 711,741 |
| Sep 3, 2026 | 17,301.00 | 18,365.00 | 17,301.00 | 18,290.00 | 18,290.00 | 4.00% | 1,081,106 |
| Sep 2, 2026 | 17,779.00 | 17,804.00 | 17,498.00 | 17,587.00 | 17,587.00 | -1.89% | 321,906 |
| Sep 1, 2026 | 17,900.00 | 18,286.00 | 17,750.00 | 17,926.00 | 17,926.00 | -0.60% | 368,191 |
| Aug 31, 2026 | 18,301.00 | 18,700.00 | 18,034.00 | 18,034.00 | 18,034.00 | -4.80% | 524,371 |
| Aug 28, 2026 | 19,024.00 | 19,361.00 | 18,669.00 | 18,944.00 | 18,944.00 | 0.65% | 335,484 |
| Aug 27, 2026 | 19,127.00 | 19,132.00 | 18,452.00 | 18,821.00 | 18,821.00 | 0.44% | 210,360 |
| Aug 26, 2026 | 19,032.00 | 19,190.00 | 18,638.00 | 18,739.00 | 18,739.00 | -1.54% | 184,680 |
| Aug 25, 2026 | 19,399.00 | 19,707.00 | 18,849.00 | 19,032.00 | 19,032.00 | -0.43% | 203,390 |
| Aug 24, 2026 | 18,901.00 | 19,681.00 | 18,901.00 | 19,115.00 | 19,115.00 | -1.71% | 177,020 |
| Aug 21, 2026 | 18,792.00 | 19,877.00 | 18,792.00 | 19,447.00 | 19,447.00 | 4.26% | 519,969 |
| Aug 20, 2026 | 19,000.00 | 19,000.00 | 18,266.00 | 18,653.00 | 18,653.00 | -0.93% | 381,105 |
| Aug 19, 2026 | 18,099.00 | 18,963.00 | 17,743.00 | 18,828.00 | 18,828.00 | 6.20% | 427,742 |
| Aug 18, 2026 | 17,621.00 | 18,301.00 | 17,621.00 | 17,728.00 | 17,728.00 | -3.67% | 412,902 |
| Aug 17, 2026 | 17,761.00 | 18,406.00 | 17,761.00 | 18,404.00 | 18,404.00 | 1.75% | 255,807 |
| Aug 14, 2026 | 17,500.00 | 18,087.00 | 17,500.00 | 18,087.00 | 18,087.00 | 1.61% | 370,329 |
| Aug 13, 2026 | 18,216.00 | 18,216.00 | 17,578.00 | 17,800.00 | 17,800.00 | -3.51% | 650,658 |
| Aug 12, 2026 | 18,389.00 | 18,728.00 | 18,336.00 | 18,447.00 | 18,447.00 | 0.22% | 299,848 |
| Aug 11, 2026 | 18,597.00 | 18,706.00 | 18,326.00 | 18,406.00 | 18,406.00 | -1.03% | 180,064 |
| Aug 7, 2026 | 17,801.00 | 19,041.00 | 17,801.00 | 18,597.00 | 18,597.00 | 4.55% | 438,337 |
| Aug 6, 2026 | 18,165.00 | 18,263.00 | 17,788.00 | 17,788.00 | 17,788.00 | -1.24% | 553,736 |
| Aug 5, 2026 | 17,201.00 | 18,105.00 | 17,201.00 | 18,012.00 | 18,012.00 | 5.76% | 939,008 |
| Aug 4, 2026 | 17,050.00 | 17,103.00 | 16,590.00 | 17,031.00 | 17,031.00 | 3.56% | 383,794 |
| Aug 3, 2026 | 17,130.00 | 17,130.00 | 16,160.00 | 16,445.00 | 16,445.00 | -2.89% | 295,827 |
| Jul 31, 2026 | 16,749.00 | 17,107.00 | 16,526.00 | 16,934.00 | 16,934.00 | 2.52% | 1,129,899 |
| Jul 30, 2026 | 15,703.00 | 16,595.00 | 15,594.00 | 16,517.00 | 16,517.00 | 5.27% | 738,212 |
| Jul 29, 2026 | 15,568.00 | 15,973.00 | 15,546.00 | 15,690.00 | 15,690.00 | 0.78% | 505,532 |
| Jul 28, 2026 | 15,646.00 | 15,778.00 | 15,415.00 | 15,568.00 | 15,568.00 | -0.94% | 456,296 |
| Jul 27, 2026 | 15,996.00 | 15,996.00 | 15,600.00 | 15,715.00 | 15,715.00 | 1.54% | 471,131 |
| Jul 24, 2026 | 15,654.00 | 15,905.00 | 15,240.00 | 15,477.00 | 15,477.00 | -1.62% | 1,353,002 |
| Jul 23, 2026 | 16,851.00 | 16,851.00 | 15,391.00 | 15,732.00 | 15,732.00 | -8.04% | 1,496,003 |
| Jul 22, 2026 | 16,784.00 | 17,110.00 | 16,679.00 | 17,108.00 | 17,108.00 | 2.51% | 400,713 |
| Jul 21, 2026 | 17,180.00 | 17,282.00 | 16,380.00 | 16,689.00 | 16,689.00 | 1.10% | 629,910 |
| Jul 20, 2026 | 17,245.00 | 17,245.00 | 16,466.00 | 16,508.00 | 16,508.00 | -0.33% | 297,149 |
| Jul 17, 2026 | 16,891.00 | 17,010.00 | 16,438.00 | 16,562.00 | 16,562.00 | -3.17% | 324,997 |