African Rainbow Minerals Limited ARI
JSE · South Africa · Non-Energy Minerals
ZAc 15,511.00-495.00 (-3.09%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 15,511.00 | -3.09% | ZAc 16,220.00 | ZAc 16,220.00 | ZAc 15,476.00 | 257.77K |
| 2026-09-30 | ZAc 16,006.00 | +2.05% | ZAc 16,220.00 | ZAc 16,066.00 | ZAc 15,714.00 | 293.62K |
| 2026-09-29 | ZAc 15,685.00 | +1.76% | ZAc 15,300.00 | ZAc 15,944.00 | ZAc 15,302.00 | 295.05K |
| 2026-09-28 | ZAc 15,413.00 | -2.91% | ZAc 16,185.00 | ZAc 16,081.00 | ZAc 15,413.00 | 272.64K |
| 2026-09-25 | ZAc 15,875.00 | -2.48% | ZAc 16,504.00 | ZAc 16,909.00 | ZAc 15,875.00 | 197.83K |
| 2026-09-23 | ZAc 16,278.00 | -5.11% | ZAc 17,031.00 | ZAc 17,328.00 | ZAc 16,278.00 | 195.36K |
| 2026-09-22 | ZAc 17,154.00 | -1.11% | ZAc 18,200.00 | ZAc 18,200.00 | ZAc 17,072.00 | 158.03K |
| 2026-09-21 | ZAc 17,346.00 | -0.77% | ZAc 17,514.00 | ZAc 17,996.00 | ZAc 17,346.00 | 149.46K |
| 2026-09-18 | ZAc 17,481.00 | -3.93% | ZAc 18,159.00 | ZAc 18,324.00 | ZAc 17,481.00 | 511.23K |
| 2026-09-17 | ZAc 18,196.00 | +2.17% | ZAc 17,810.00 | ZAc 18,196.00 | ZAc 17,668.00 | 330.73K |
| 2026-09-16 | ZAc 17,810.00 | -0.44% | ZAc 18,165.00 | ZAc 18,399.00 | ZAc 17,527.00 | 280.59K |
| 2026-09-15 | ZAc 17,889.00 | +1.95% | ZAc 17,886.00 | ZAc 17,936.00 | ZAc 17,300.00 | 369.49K |
| 2026-09-14 | ZAc 17,547.00 | -4.39% | ZAc 18,250.00 | ZAc 18,348.00 | ZAc 17,532.00 | 548.77K |
| 2026-09-11 | ZAc 18,353.00 | -1.20% | ZAc 18,733.00 | ZAc 18,829.00 | ZAc 18,347.00 | 639.17K |
| 2026-09-10 | ZAc 18,576.00 | -2.70% | ZAc 18,601.00 | ZAc 19,227.00 | ZAc 17,973.00 | 704.96K |
| 2026-09-09 | ZAc 19,091.00 | -0.17% | ZAc 18,777.00 | ZAc 19,247.00 | ZAc 18,641.00 | 459.91K |
| 2026-09-08 | ZAc 19,123.00 | +2.48% | ZAc 18,583.00 | ZAc 19,239.00 | ZAc 18,419.00 | 484.15K |
| 2026-09-07 | ZAc 18,660.00 | +1.92% | ZAc 18,400.00 | ZAc 18,884.00 | ZAc 18,231.00 | 470.04K |
| 2026-09-04 | ZAc 18,308.00 | +0.10% | ZAc 18,200.00 | ZAc 18,762.00 | ZAc 17,770.00 | 722.28K |
| 2026-09-03 | ZAc 18,290.00 | +4.00% | ZAc 17,301.00 | ZAc 18,365.00 | ZAc 17,442.00 | 1.08M |
| 2026-09-02 | ZAc 17,587.00 | -1.89% | ZAc 17,779.00 | ZAc 17,804.00 | ZAc 17,498.00 | 335.37K |
| 2026-09-01 | ZAc 17,926.00 | -0.60% | ZAc 17,900.00 | ZAc 18,286.00 | ZAc 17,750.00 | 439.45K |
| 2026-08-31 | ZAc 18,034.00 | -4.80% | ZAc 18,301.00 | ZAc 18,700.00 | ZAc 18,034.00 | 524.37K |
| 2026-08-28 | ZAc 18,944.00 | +0.65% | ZAc 19,024.00 | ZAc 19,361.00 | ZAc 18,669.00 | 335.48K |
| 2026-08-27 | ZAc 18,821.00 | +0.44% | ZAc 19,127.00 | ZAc 19,132.00 | ZAc 18,452.00 | 210.36K |
| 2026-08-26 | ZAc 18,739.00 | -1.54% | ZAc 19,032.00 | ZAc 19,190.00 | ZAc 18,638.00 | 184.68K |
| 2026-08-25 | ZAc 19,032.00 | -0.43% | ZAc 19,399.00 | ZAc 19,707.00 | ZAc 18,849.00 | 203.39K |
| 2026-08-24 | ZAc 19,115.00 | -1.71% | ZAc 18,901.00 | ZAc 19,681.00 | ZAc 19,144.00 | 177.02K |
| 2026-08-21 | ZAc 19,447.00 | +4.26% | ZAc 18,792.00 | ZAc 19,877.00 | ZAc 18,950.00 | 519.97K |
| 2026-08-20 | ZAc 18,653.00 | -0.93% | ZAc 19,000.00 | ZAc 18,932.00 | ZAc 18,266.00 | 381.11K |
| 2026-08-19 | ZAc 18,828.00 | +6.20% | ZAc 18,099.00 | ZAc 18,963.00 | ZAc 17,743.00 | 427.74K |
| 2026-08-18 | ZAc 17,728.00 | -3.67% | ZAc 17,621.00 | ZAc 18,301.00 | ZAc 17,679.00 | 412.90K |
| 2026-08-17 | ZAc 18,404.00 | +1.75% | ZAc 17,761.00 | ZAc 18,406.00 | ZAc 17,761.00 | 255.81K |
| 2026-08-14 | ZAc 18,087.00 | +1.61% | ZAc 17,500.00 | ZAc 18,087.00 | ZAc 17,504.00 | 370.33K |
| 2026-08-13 | ZAc 17,800.00 | -3.51% | ZAc 18,216.00 | ZAc 18,216.00 | ZAc 17,578.00 | 650.66K |
| 2026-08-12 | ZAc 18,447.00 | +0.22% | ZAc 18,389.00 | ZAc 18,728.00 | ZAc 18,336.00 | 299.85K |
| 2026-08-11 | ZAc 18,406.00 | -1.03% | ZAc 18,597.00 | ZAc 18,706.00 | ZAc 18,326.00 | 180.06K |
| 2026-08-07 | ZAc 18,597.00 | +4.55% | ZAc 17,801.00 | ZAc 19,041.00 | ZAc 18,182.00 | 438.34K |
| 2026-08-06 | ZAc 17,788.00 | -1.24% | ZAc 18,165.00 | ZAc 18,263.00 | ZAc 17,788.00 | 553.74K |
| 2026-08-05 | ZAc 18,012.00 | +5.76% | ZAc 17,201.00 | ZAc 18,105.00 | ZAc 17,327.00 | 939.01K |
| 2026-08-04 | ZAc 17,031.00 | +3.56% | ZAc 17,050.00 | ZAc 17,103.00 | ZAc 16,590.00 | 383.79K |
| 2026-08-03 | ZAc 16,445.00 | -2.89% | ZAc 17,130.00 | ZAc 17,012.00 | ZAc 16,157.00 | 295.83K |
| 2026-07-31 | ZAc 16,934.00 | +2.52% | ZAc 16,749.00 | ZAc 17,107.00 | ZAc 16,526.00 | 1.13M |
| 2026-07-30 | ZAc 16,517.00 | +5.27% | ZAc 15,703.00 | ZAc 16,595.00 | ZAc 15,594.00 | 738.21K |
| 2026-07-29 | ZAc 15,690.00 | +0.78% | ZAc 15,568.00 | ZAc 15,973.00 | ZAc 15,546.00 | 505.53K |
| 2026-07-28 | ZAc 15,568.00 | -0.94% | ZAc 15,646.00 | ZAc 15,778.00 | ZAc 15,415.00 | 456.30K |
| 2026-07-27 | ZAc 15,715.00 | +1.54% | ZAc 15,996.00 | ZAc 15,938.00 | ZAc 15,600.00 | 471.13K |
| 2026-07-24 | ZAc 15,477.00 | -1.62% | ZAc 15,654.00 | ZAc 15,905.00 | ZAc 15,240.00 | 1.35M |
| 2026-07-23 | ZAc 15,732.00 | -8.04% | ZAc 16,851.00 | ZAc 16,851.00 | ZAc 15,391.00 | 1.50M |
| 2026-07-22 | ZAc 17,108.00 | +2.51% | ZAc 16,784.00 | ZAc 17,110.00 | ZAc 16,679.00 | 400.71K |
| 2026-07-21 | ZAc 16,689.00 | +1.10% | ZAc 17,180.00 | ZAc 17,282.00 | ZAc 16,380.00 | 629.91K |
| 2026-07-20 | ZAc 16,508.00 | -0.33% | ZAc 17,245.00 | ZAc 17,193.00 | ZAc 16,466.00 | 297.15K |
| 2026-07-17 | ZAc 16,562.00 | -3.17% | ZAc 16,891.00 | ZAc 17,010.00 | ZAc 16,438.00 | 325.00K |
| 2026-07-16 | ZAc 17,105.00 | -1.43% | ZAc 17,005.00 | ZAc 17,396.00 | ZAc 17,020.00 | 278.54K |
| 2026-07-15 | ZAc 17,354.00 | -0.77% | ZAc 16,975.00 | ZAc 17,679.00 | ZAc 16,975.00 | 194.64K |
| 2026-07-14 | ZAc 17,488.00 | +1.30% | ZAc 17,075.00 | ZAc 17,555.00 | ZAc 16,972.00 | 296.38K |
| 2026-07-13 | ZAc 17,264.00 | -0.84% | ZAc 17,052.00 | ZAc 17,348.00 | ZAc 17,052.00 | 118.15K |
| 2026-07-10 | ZAc 17,410.00 | +2.23% | ZAc 17,200.00 | ZAc 17,672.00 | ZAc 17,181.00 | 207.66K |
| 2026-07-09 | ZAc 17,030.00 | -1.85% | ZAc 17,785.00 | ZAc 17,881.00 | ZAc 16,715.00 | 666.83K |
| 2026-07-08 | ZAc 17,351.00 | -3.61% | ZAc 18,349.00 | ZAc 18,349.00 | ZAc 17,351.00 | 593.68K |
| 2026-07-07 | ZAc 18,000.00 | -1.77% | ZAc 18,054.00 | ZAc 18,249.00 | ZAc 17,960.00 | 622.31K |
| 2026-07-06 | ZAc 18,325.00 | +0.22% | ZAc 18,232.00 | ZAc 18,464.00 | ZAc 18,032.00 | 208.62K |
| 2026-07-03 | ZAc 18,285.00 | +2.96% | ZAc 18,164.00 | ZAc 18,438.00 | ZAc 18,021.00 | 218.41K |
| 2026-07-02 | ZAc 17,760.00 | +0.42% | ZAc 17,712.00 | ZAc 18,161.00 | ZAc 17,484.00 | 646.17K |
| 2026-07-01 | ZAc 17,686.00 | -0.88% | ZAc 17,500.00 | ZAc 17,758.00 | ZAc 17,214.00 | 423.42K |
| 2026-06-30 | ZAc 17,843.00 | +0.24% | ZAc 18,199.00 | ZAc 18,200.00 | ZAc 17,662.00 | 367.34K |
| 2026-06-29 | ZAc 17,800.00 | -2.64% | ZAc 18,311.00 | ZAc 18,499.00 | ZAc 17,800.00 | 241.88K |
| 2026-06-26 | ZAc 18,283.00 | +2.09% | ZAc 18,164.00 | ZAc 18,431.00 | ZAc 17,793.00 | 403.36K |
| 2026-06-25 | ZAc 17,909.00 | +0.97% | ZAc 17,575.00 | ZAc 18,091.00 | ZAc 17,592.00 | 214.49K |
| 2026-06-24 | ZAc 17,737.00 | -0.82% | ZAc 18,162.00 | ZAc 17,993.00 | ZAc 17,591.00 | 875.25K |
| 2026-06-23 | ZAc 17,883.00 | -1.66% | ZAc 17,838.00 | ZAc 17,908.00 | ZAc 17,282.00 | 387.44K |
| 2026-06-22 | ZAc 18,185.00 | +0.65% | ZAc 18,213.00 | ZAc 18,436.00 | ZAc 18,135.00 | 158.13K |
| 2026-06-19 | ZAc 18,068.00 | -3.49% | ZAc 18,658.00 | ZAc 18,606.00 | ZAc 17,901.00 | 923.62K |
| 2026-06-18 | ZAc 18,721.00 | -4.01% | ZAc 20,222.00 | ZAc 19,861.00 | ZAc 18,500.00 | 483.37K |
| 2026-06-17 | ZAc 19,503.00 | -1.09% | ZAc 20,140.00 | ZAc 20,140.00 | ZAc 19,373.00 | 159.31K |
| 2026-06-15 | ZAc 19,718.00 | +5.47% | ZAc 19,209.00 | ZAc 20,174.00 | ZAc 19,157.00 | 697.34K |
| 2026-06-12 | ZAc 18,696.00 | +6.75% | ZAc 17,850.00 | ZAc 18,990.00 | ZAc 17,631.00 | 582.39K |
| 2026-06-11 | ZAc 17,513.00 | +4.81% | ZAc 17,250.00 | ZAc 17,738.00 | ZAc 16,726.00 | 1.17M |
| 2026-06-10 | ZAc 16,709.00 | -8.13% | ZAc 18,879.00 | ZAc 18,321.00 | ZAc 16,609.00 | 1.06M |
| 2026-06-09 | ZAc 18,187.00 | -1.95% | ZAc 19,424.00 | ZAc 18,999.00 | ZAc 18,110.00 | 1.12M |
| 2026-06-08 | ZAc 18,548.00 | -3.87% | ZAc 19,100.00 | ZAc 19,160.00 | ZAc 18,408.00 | 619.00K |
| 2026-06-05 | ZAc 19,295.00 | -4.15% | ZAc 20,841.00 | ZAc 20,454.00 | ZAc 19,125.00 | 972.95K |
| 2026-06-04 | ZAc 20,130.00 | -1.28% | ZAc 20,991.00 | ZAc 20,367.00 | ZAc 19,945.00 | 844.49K |
| 2026-06-03 | ZAc 20,392.00 | -2.68% | ZAc 21,000.00 | ZAc 20,915.00 | ZAc 20,282.00 | 994.37K |
| 2026-06-02 | ZAc 20,953.00 | +1.64% | ZAc 20,810.00 | ZAc 21,254.00 | ZAc 20,600.00 | 553.46K |
| 2026-06-01 | ZAc 20,614.00 | -2.42% | ZAc 20,900.00 | ZAc 21,021.00 | ZAc 20,512.00 | 660.38K |
| 2026-05-29 | ZAc 21,125.00 | +0.32% | ZAc 20,700.00 | ZAc 21,281.00 | ZAc 20,699.00 | 272.10K |
| 2026-05-28 | ZAc 21,057.00 | +0.51% | ZAc 20,483.00 | ZAc 21,108.00 | ZAc 20,481.00 | 155.56K |
| 2026-05-27 | ZAc 20,951.00 | -0.18% | ZAc 20,877.00 | ZAc 21,051.00 | ZAc 20,727.00 | 525.29K |
| 2026-05-26 | ZAc 20,989.00 | +0.07% | ZAc 20,926.00 | ZAc 20,989.00 | ZAc 20,455.00 | 359.71K |