African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,690
+122 (0.78%)
Jul 29, 2026, 5:02 PM SAST
African Rainbow Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 17,005.00 | 17,396.00 | 17,005.00 | 17,105.00 | 17,105.00 | -1.43% | 278,536 |
| Jul 15, 2026 | 16,975.00 | 17,679.00 | 16,975.00 | 17,354.00 | 17,354.00 | -0.77% | 194,639 |
| Jul 14, 2026 | 17,075.00 | 17,555.00 | 16,972.00 | 17,488.00 | 17,488.00 | 1.30% | 296,380 |
| Jul 13, 2026 | 17,052.00 | 17,348.00 | 17,052.00 | 17,264.00 | 17,264.00 | -0.84% | 118,152 |
| Jul 10, 2026 | 17,200.00 | 17,672.00 | 17,181.00 | 17,410.00 | 17,410.00 | 2.23% | 207,661 |
| Jul 9, 2026 | 17,785.00 | 17,881.00 | 16,715.00 | 17,030.00 | 17,030.00 | -1.85% | 666,827 |
| Jul 8, 2026 | 18,349.00 | 18,349.00 | 17,351.00 | 17,351.00 | 17,351.00 | -3.61% | 593,680 |
| Jul 7, 2026 | 18,054.00 | 18,249.00 | 17,960.00 | 18,000.00 | 18,000.00 | -1.77% | 622,314 |
| Jul 6, 2026 | 18,232.00 | 18,464.00 | 18,032.00 | 18,325.00 | 18,325.00 | 0.22% | 208,617 |
| Jul 3, 2026 | 18,164.00 | 18,438.00 | 18,021.00 | 18,285.00 | 18,285.00 | 2.96% | 218,413 |
| Jul 2, 2026 | 17,712.00 | 18,161.00 | 17,484.00 | 17,760.00 | 17,760.00 | 0.42% | 646,166 |
| Jul 1, 2026 | 17,500.00 | 17,758.00 | 17,214.00 | 17,686.00 | 17,686.00 | -0.88% | 423,424 |
| Jun 30, 2026 | 18,199.00 | 18,200.00 | 17,662.00 | 17,843.00 | 17,843.00 | 0.24% | 367,341 |
| Jun 29, 2026 | 18,311.00 | 18,499.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.64% | 241,395 |
| Jun 26, 2026 | 18,164.00 | 18,431.00 | 17,793.00 | 18,283.00 | 18,283.00 | 2.09% | 403,364 |
| Jun 25, 2026 | 17,575.00 | 18,091.00 | 17,575.00 | 17,909.00 | 17,909.00 | 0.97% | 214,494 |
| Jun 24, 2026 | 18,162.00 | 18,162.00 | 17,591.00 | 17,737.00 | 17,737.00 | -0.82% | 875,250 |
| Jun 23, 2026 | 17,838.00 | 17,908.00 | 17,284.00 | 17,883.00 | 17,883.00 | -1.66% | 387,444 |
| Jun 22, 2026 | 18,213.00 | 18,436.00 | 18,135.00 | 18,185.00 | 18,185.00 | 0.65% | 158,129 |
| Jun 19, 2026 | 18,658.00 | 18,658.00 | 17,901.00 | 18,068.00 | 18,068.00 | -3.49% | 923,617 |
| Jun 18, 2026 | 20,222.00 | 20,222.00 | 18,500.00 | 18,721.00 | 18,721.00 | -4.01% | 483,370 |
| Jun 17, 2026 | 20,140.00 | 20,140.00 | 19,373.00 | 19,503.00 | 19,503.00 | -1.09% | 159,308 |
| Jun 15, 2026 | 19,209.00 | 20,174.00 | 19,157.00 | 19,718.00 | 19,718.00 | 5.47% | 697,344 |
| Jun 12, 2026 | 17,850.00 | 18,990.00 | 17,631.00 | 18,696.00 | 18,696.00 | 6.75% | 582,385 |
| Jun 11, 2026 | 17,250.00 | 17,738.00 | 16,726.00 | 17,513.00 | 17,513.00 | 4.81% | 1,170,546 |
| Jun 10, 2026 | 18,879.00 | 18,879.00 | 16,609.00 | 16,709.00 | 16,709.00 | -8.13% | 1,060,151 |
| Jun 9, 2026 | 19,424.00 | 19,424.00 | 18,110.00 | 18,187.00 | 18,187.00 | -1.95% | 1,116,646 |
| Jun 8, 2026 | 19,100.00 | 19,160.00 | 18,408.00 | 18,548.00 | 18,548.00 | -3.87% | 618,998 |
| Jun 5, 2026 | 20,841.00 | 20,841.00 | 19,125.00 | 19,295.00 | 19,295.00 | -4.15% | 972,950 |
| Jun 4, 2026 | 20,991.00 | 20,991.00 | 19,945.00 | 20,130.00 | 20,130.00 | -1.28% | 844,490 |
| Jun 3, 2026 | 21,000.00 | 21,000.00 | 20,282.00 | 20,392.00 | 20,392.00 | -2.68% | 994,374 |
| Jun 2, 2026 | 20,810.00 | 21,254.00 | 20,600.00 | 20,953.00 | 20,953.00 | 1.64% | 553,456 |
| Jun 1, 2026 | 20,900.00 | 21,021.00 | 20,512.00 | 20,614.00 | 20,614.00 | -2.42% | 660,378 |
| May 29, 2026 | 20,700.00 | 21,281.00 | 20,699.00 | 21,125.00 | 21,125.00 | 0.32% | 272,097 |
| May 28, 2026 | 20,483.00 | 21,108.00 | 20,481.00 | 21,057.00 | 21,057.00 | 0.51% | 155,564 |
| May 27, 2026 | 20,877.00 | 21,051.00 | 20,727.00 | 20,951.00 | 20,951.00 | -0.18% | 525,288 |
| May 26, 2026 | 20,926.00 | 20,989.00 | 20,455.00 | 20,989.00 | 20,989.00 | 0.07% | 359,711 |
| May 25, 2026 | 20,500.00 | 21,215.00 | 20,498.00 | 20,975.00 | 20,975.00 | 4.70% | 441,336 |
| May 22, 2026 | 20,322.00 | 20,479.00 | 20,033.00 | 20,033.00 | 20,033.00 | -0.84% | 632,067 |
| May 21, 2026 | 20,430.00 | 20,520.00 | 19,865.00 | 20,203.00 | 20,203.00 | -1.18% | 426,433 |
| May 20, 2026 | 20,194.00 | 20,506.00 | 20,001.00 | 20,444.00 | 20,444.00 | 1.46% | 471,907 |