African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,005
-716 (-3.82%)
Jun 19, 2026, 3:50 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 18,658.00 | 18,658.00 | 18,109.00 | 18,129.00 | - | -3.16% | 157,484 |
| 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 |
| May 19, 2026 | 20,465.00 | 20,604.00 | 20,055.00 | 20,150.00 | 20,150.00 | -1.97% | 663,349 |
| May 18, 2026 | 20,599.00 | 20,952.00 | 20,119.00 | 20,554.00 | 20,554.00 | 0.26% | 420,674 |
| May 15, 2026 | 22,815.00 | 22,815.00 | 20,500.00 | 20,500.00 | 20,500.00 | -8.36% | 510,278 |
| May 14, 2026 | 22,565.00 | 23,281.00 | 22,139.00 | 22,369.00 | 22,369.00 | -2.74% | 390,326 |
| May 13, 2026 | 23,079.00 | 23,216.00 | 22,581.00 | 23,000.00 | 23,000.00 | 0.35% | 521,612 |
| May 12, 2026 | 23,014.00 | 23,248.00 | 22,822.00 | 22,919.00 | 22,919.00 | -0.93% | 222,539 |
| May 11, 2026 | 22,879.00 | 23,334.00 | 22,497.00 | 23,134.00 | 23,134.00 | 0.54% | 343,029 |
| 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 | 6.71% | 884,835 |