African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,149
+489 (2.62%)
Sep 8, 2026, 4:33 PM SAST
African Rainbow Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |