Ramelius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.90	2.91	2.80	2.80	2.80	-3.78%	16,040
Jan 12, 2026	2.79	2.91	2.78	2.91	2.91	4.49%	41,605
Jan 9, 2026	2.88	2.90	2.75	2.79	2.79	-0.18%	16,785
Jan 8, 2026	2.85	2.85	2.79	2.79	2.79	-2.96%	675
Jan 7, 2026	2.90	2.90	2.88	2.88	2.88	-0.86%	9,147
Jan 6, 2026	2.88	2.90	2.88	2.90	2.90	1.75%	3,125
Jan 5, 2026	2.88	3.00	2.85	2.85	2.85	-0.35%	6,976
Jan 2, 2026	2.75	2.96	2.75	2.86	2.86	4.00%	14,079
Dec 31, 2025	2.88	2.94	2.75	2.75	2.75	-2.48%	10,950
Dec 30, 2025	2.85	2.96	2.82	2.82	2.82	0.53%	4,720
Dec 29, 2025	2.90	2.90	2.81	2.81	2.81	0.54%	3,699
Dec 26, 2025	2.80	2.80	2.72	2.79	2.79	2.95%	12,923
Dec 24, 2025	2.80	2.80	2.71	2.71	2.71	-1.09%	14,000
Dec 23, 2025	2.68	2.74	2.68	2.74	2.74	2.24%	14,178
Dec 22, 2025	2.45	2.70	2.45	2.68	2.68	-0.11%	40,533
Dec 19, 2025	2.52	2.69	2.52	2.68	2.68	6.47%	23,237
Dec 18, 2025	2.48	2.52	2.48	2.52	2.52	0.40%	9,514
Dec 17, 2025	2.57	2.57	2.51	2.51	2.51	6.81%	550
Dec 16, 2025	2.58	2.58	2.30	2.35	2.35	-1.67%	17,961
Dec 15, 2025	2.68	2.68	2.38	2.39	2.39	-10.82%	26,773
Dec 12, 2025	2.66	2.68	2.66	2.68	2.68	3.08%	774
Dec 11, 2025	2.39	2.61	2.39	2.60	2.60	5.99%	33,567
Dec 10, 2025	2.00	2.45	2.00	2.45	2.45	9.51%	6,783
Dec 9, 2025	2.21	2.24	2.21	2.24	2.24	1.36%	6,250
Dec 8, 2025	2.33	2.33	2.21	2.21	2.21	-4.95%	9,825
Dec 5, 2025	2.08	2.37	2.08	2.33	2.33	-3.93%	9,256
Dec 4, 2025	2.27	2.43	2.27	2.42	2.42	2.11%	12,197
Dec 3, 2025	2.56	2.56	2.19	2.37	2.37	-0.42%	8,209
Dec 2, 2025	2.53	2.53	2.36	2.38	2.38	-1.24%	30,586
Dec 1, 2025	2.55	2.55	2.40	2.41	2.41	-4.37%	22,073
Nov 28, 2025	2.59	2.59	2.48	2.52	2.52	6.33%	9,050