African Rainbow Minerals Limited (JSE:ARI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,125
+68 (0.32%)
May 29, 2026, 5:00 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |