Ramelius Resources Limited (RMLRF)
OTCMKTS · Delayed Price · Currency is USD
2.350
+0.100 (4.44%)
At close: Mar 27, 2026
RMLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 5,000 |
| Mar 26, 2026 | 2.40 | 2.47 | 2.21 | 2.25 | 2.25 | -14.77% | 23,898 |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 13.30% | 2,000 |
| Mar 24, 2026 | 2.63 | 2.63 | 2.33 | 2.33 | 2.33 | -6.43% | 13,970 |
| Mar 23, 2026 | 2.45 | 2.50 | 2.45 | 2.49 | 2.49 | 2.05% | 11,961 |
| Mar 20, 2026 | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -4.69% | 11,474 |
| Mar 19, 2026 | 2.50 | 2.85 | 2.12 | 2.56 | 2.56 | -5.88% | 12,647 |
| Mar 18, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -5.56% | 16,674 |
| Mar 17, 2026 | 2.78 | 2.90 | 2.78 | 2.88 | 2.88 | 2.86% | 63,101 |
| Mar 16, 2026 | 3.06 | 3.06 | 2.80 | 2.80 | 2.80 | -5.25% | 4,404 |
| Mar 13, 2026 | 2.90 | 3.07 | 2.88 | 2.96 | 2.96 | -5.59% | 2,617 |
| Mar 12, 2026 | 3.05 | 3.14 | 3.01 | 3.13 | 3.13 | -1.42% | 4,415 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.48% | 3,300 |
| Mar 10, 2026 | 3.16 | 3.38 | 3.01 | 3.01 | 3.01 | 4.51% | 5,750 |
| Mar 9, 2026 | 3.30 | 3.30 | 2.88 | 2.88 | 2.88 | -8.37% | 9,520 |
| Mar 6, 2026 | 3.10 | 3.21 | 3.10 | 3.14 | 3.14 | 1.39% | 6,070 |
| Mar 5, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -5.78% | 2,258 |
| Mar 4, 2026 | 3.25 | 3.35 | 3.25 | 3.29 | 3.29 | 11.53% | 2,809 |
| Mar 3, 2026 | 3.30 | 3.30 | 2.95 | 2.95 | 2.95 | -12.98% | 70,197 |
| Mar 2, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | 1.50% | 25,223 |
| Feb 27, 2026 | 3.27 | 3.37 | 3.20 | 3.34 | 3.34 | 0.60% | 32,670 |
| Feb 26, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | -5.41% | 28,088 |
| Feb 25, 2026 | 3.50 | 3.56 | 3.42 | 3.51 | 3.51 | 5.09% | 4,718 |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.30% | 2,406 |
| Feb 23, 2026 | 3.07 | 3.49 | 3.07 | 3.49 | 3.49 | 10.51% | 14,625 |
| Feb 20, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 2.20% | 15,150 |
| Feb 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.83% | 7,023 |
| Feb 18, 2026 | 3.17 | 3.20 | 3.16 | 3.18 | 3.18 | 2.58% | 50,909 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -3.13% | 7,375 |
| Feb 13, 2026 | 3.19 | 3.21 | 3.00 | 3.20 | 3.20 | -1.99% | 30,455 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.26 | 3.27 | 3.27 | -4.87% | 39,386 |
| Feb 11, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 10.71% | 38,635 |
| Feb 9, 2026 | 3.45 | 3.45 | 2.80 | 3.10 | 3.10 | 3.33% | 3,001 |
| Feb 6, 2026 | 3.01 | 3.25 | 3.00 | 3.00 | 3.00 | -8.54% | 12,815 |
| Feb 5, 2026 | 3.15 | 3.30 | 3.10 | 3.28 | 3.28 | 2.82% | 13,174 |
| Feb 4, 2026 | 3.20 | 3.49 | 3.19 | 3.19 | 3.19 | -0.31% | 7,123 |
| Feb 3, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 2.24% | 9,803 |
| Feb 2, 2026 | 3.23 | 3.41 | 3.11 | 3.13 | 3.13 | 4.33% | 8,543 |
| Jan 30, 2026 | 3.35 | 3.60 | 3.00 | 3.00 | 3.00 | -15.01% | 46,267 |
| Jan 29, 2026 | 3.35 | 3.56 | 3.35 | 3.53 | 3.53 | -0.84% | 4,862 |
| Jan 28, 2026 | 3.60 | 3.69 | 3.44 | 3.56 | 3.56 | 7.55% | 18,164 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.31 | 3.31 | 3.31 | -3.22% | 10,089 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.42 | 3.42 | 3.42 | 0.74% | 33,800 |
| Jan 23, 2026 | 3.40 | 3.45 | 3.34 | 3.40 | 3.40 | 7.10% | 28,147 |
| Jan 22, 2026 | 3.18 | 3.35 | 3.17 | 3.17 | 3.17 | -4.08% | 318,503 |
| Jan 21, 2026 | 3.20 | 3.31 | 3.14 | 3.31 | 3.31 | 6.48% | 34,382 |
| Jan 20, 2026 | 3.07 | 3.12 | 3.05 | 3.10 | 3.10 | 8.42% | 30,952 |
| Jan 16, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -4.88% | 4,182 |
| Jan 15, 2026 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 4.15% | 41,905 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.75 | 2.89 | 2.89 | 3.21% | 13,754 |