African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,010
-494 (-2.10%)
May 8, 2026, 5:02 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24,045.00 | 24,045.00 | 22,861.00 | 23,010.00 | 23,010.00 | -2.10% | 598,783 |
| May 7, 2026 | 23,625.00 | 23,920.00 | 23,041.00 | 23,504.00 | 23,504.00 | 0.08% | 516,249 |
| May 6, 2026 | 22,400.00 | 23,550.00 | 22,400.00 | 23,486.00 | 23,486.00 | 4.85% | 449,347 |
| May 5, 2026 | 22,095.00 | 22,535.00 | 21,935.00 | 22,400.00 | 22,400.00 | 0.81% | 417,652 |
| May 4, 2026 | 22,149.00 | 22,617.00 | 22,149.00 | 22,221.00 | 22,221.00 | -0.33% | 603,585 |
| Apr 30, 2026 | 21,881.00 | 22,417.00 | 21,702.00 | 22,295.00 | 22,295.00 | 2.67% | 293,700 |
| Apr 29, 2026 | 22,315.00 | 22,701.00 | 21,519.00 | 21,715.00 | 21,715.00 | -2.89% | 530,602 |
| Apr 28, 2026 | 22,876.00 | 22,930.00 | 22,145.00 | 22,362.00 | 22,362.00 | -3.19% | 548,731 |
| Apr 24, 2026 | 22,550.00 | 23,314.00 | 22,478.00 | 23,100.00 | 23,100.00 | 0.27% | 523,854 |
| Apr 23, 2026 | 23,334.00 | 23,334.00 | 22,520.00 | 23,037.00 | 23,037.00 | -2.21% | 610,017 |
| Apr 22, 2026 | 23,382.00 | 23,743.00 | 23,215.00 | 23,558.00 | 23,558.00 | 1.11% | 432,472 |
| Apr 21, 2026 | 24,200.00 | 24,200.00 | 23,215.00 | 23,300.00 | 23,300.00 | -2.03% | 306,401 |
| Apr 20, 2026 | 23,526.00 | 24,036.00 | 23,471.00 | 23,783.00 | 23,783.00 | -1.74% | 397,137 |
| Apr 17, 2026 | 23,805.00 | 24,334.00 | 23,350.00 | 24,204.00 | 24,204.00 | 0.85% | 335,954 |
| Apr 16, 2026 | 24,951.00 | 24,951.00 | 23,508.00 | 24,001.00 | 24,001.00 | 0.78% | 244,050 |
| Apr 15, 2026 | 24,499.00 | 24,499.00 | 23,584.00 | 23,816.00 | 23,816.00 | -0.94% | 320,940 |
| Apr 14, 2026 | 24,553.00 | 24,565.00 | 23,832.00 | 24,041.00 | 24,041.00 | -0.67% | 251,789 |
| Apr 13, 2026 | 24,250.00 | 24,459.00 | 24,013.00 | 24,202.00 | 24,202.00 | -1.87% | 471,405 |
| Apr 10, 2026 | 24,899.00 | 25,352.00 | 24,295.00 | 24,662.00 | 24,662.00 | -1.32% | 541,077 |
| Apr 9, 2026 | 24,250.00 | 25,264.00 | 24,250.00 | 24,991.00 | 24,991.00 | -0.35% | 557,823 |
| Apr 8, 2026 | 24,800.00 | 25,681.00 | 24,478.00 | 25,080.00 | 25,080.00 | 4.49% | 884,835 |
| Apr 7, 2026 | 24,399.00 | 25,051.00 | 23,350.00 | 24,003.00 | 23,503.00 | -1.28% | 799,908 |
| Apr 2, 2026 | 22,901.00 | 24,359.00 | 22,901.00 | 24,314.00 | 23,807.52 | 1.96% | 563,179 |
| Apr 1, 2026 | 23,100.00 | 24,136.00 | 23,100.00 | 23,846.00 | 23,349.27 | 3.28% | 1,001,743 |
| Mar 31, 2026 | 22,400.00 | 23,186.00 | 22,400.00 | 23,088.00 | 22,607.06 | 1.22% | 517,436 |
| Mar 30, 2026 | 22,788.00 | 23,335.00 | 22,292.00 | 22,810.00 | 22,334.85 | 1.40% | 657,900 |
| Mar 27, 2026 | 23,054.00 | 23,054.00 | 21,804.00 | 22,496.00 | 22,027.39 | -0.31% | 418,413 |
| Mar 26, 2026 | 22,890.00 | 23,097.00 | 22,323.00 | 22,565.00 | 22,094.95 | -1.78% | 1,002,528 |
| Mar 25, 2026 | 22,150.00 | 22,975.00 | 22,150.00 | 22,975.00 | 22,496.41 | 4.28% | 442,155 |
| Mar 24, 2026 | 21,500.00 | 22,106.00 | 21,337.00 | 22,033.00 | 21,574.04 | 2.18% | 340,777 |
| Mar 23, 2026 | 20,550.00 | 21,763.00 | 20,175.00 | 21,562.00 | 21,112.85 | -1.44% | 671,441 |
| Mar 20, 2026 | 20,631.00 | 21,928.00 | 20,631.00 | 21,878.00 | 21,422.27 | 3.05% | 3,449,449 |
| Mar 19, 2026 | 21,984.00 | 22,193.00 | 20,630.00 | 21,231.00 | 20,788.74 | -5.14% | 1,474,900 |
| Mar 18, 2026 | 23,001.00 | 23,249.00 | 22,026.00 | 22,381.00 | 21,914.79 | -2.23% | 843,932 |
| Mar 17, 2026 | 22,464.00 | 22,892.00 | 21,786.00 | 22,892.00 | 22,415.14 | 2.95% | 308,112 |
| Mar 16, 2026 | 22,200.00 | 22,331.00 | 21,585.00 | 22,237.00 | 21,773.79 | 2.95% | 432,091 |
| Mar 13, 2026 | 22,099.00 | 22,099.00 | 21,212.00 | 21,600.00 | 21,150.06 | -1.82% | 929,085 |
| Mar 12, 2026 | 22,464.00 | 22,464.00 | 21,604.00 | 22,000.00 | 21,541.72 | -0.79% | 346,147 |
| Mar 11, 2026 | 21,200.00 | 22,311.00 | 21,200.00 | 22,176.00 | 21,714.06 | 0.13% | 555,532 |
| Mar 10, 2026 | 20,920.00 | 22,371.00 | 20,920.00 | 22,147.00 | 21,685.66 | 5.87% | 419,490 |
| Mar 9, 2026 | 21,425.00 | 21,653.00 | 20,475.00 | 20,920.00 | 20,484.22 | -2.36% | 531,455 |
| Mar 6, 2026 | 22,501.00 | 22,999.00 | 21,191.00 | 21,425.00 | 20,978.70 | -6.39% | 411,641 |
| Mar 5, 2026 | 22,900.00 | 23,652.00 | 22,684.00 | 22,888.00 | 22,411.23 | -2.75% | 282,739 |
| Mar 4, 2026 | 22,500.00 | 23,921.00 | 22,500.00 | 23,535.00 | 23,044.75 | 4.75% | 279,786 |
| Mar 3, 2026 | 24,950.00 | 24,950.00 | 22,344.00 | 22,467.00 | 21,999.00 | -9.21% | 456,009 |
| Mar 2, 2026 | 25,210.00 | 26,219.00 | 24,620.00 | 24,745.00 | 24,229.54 | -0.76% | 458,972 |
| Feb 27, 2026 | 24,271.00 | 24,996.00 | 24,210.00 | 24,935.00 | 24,415.59 | 4.16% | 423,301 |
| Feb 26, 2026 | 24,100.00 | 24,486.00 | 23,885.00 | 23,940.00 | 23,441.31 | -2.09% | 317,729 |
| Feb 25, 2026 | 23,500.00 | 24,596.00 | 23,396.00 | 24,450.00 | 23,940.69 | 5.44% | 541,487 |
| Feb 24, 2026 | 22,815.00 | 23,462.00 | 22,810.00 | 23,189.00 | 22,705.96 | 0.45% | 374,947 |