Ramelius Resources Limited RMS

ASX · Australia · Non-Energy Minerals

AUD 3.84-0.08 (-2.04%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.84	-2.04%	AUD 3.84	AUD 3.95	AUD 3.84	11.01M
2026-09-30	AUD 3.92	+1.55%	AUD 3.90	AUD 4.02	AUD 3.89	10.56M
2026-09-29	AUD 3.86	+3.49%	AUD 3.72	AUD 3.89	AUD 3.70	8.46M
2026-09-28	AUD 3.73	-3.62%	AUD 3.87	AUD 3.90	AUD 3.71	7.04M
2026-09-25	AUD 3.87	-1.78%	AUD 3.89	AUD 3.90	AUD 3.84	8.84M
2026-09-24	AUD 3.94	-1.75%	AUD 3.92	AUD 3.99	AUD 3.90	8.74M
2026-09-23	AUD 4.01	+0.75%	AUD 4.04	AUD 4.07	AUD 3.97	14.16M
2026-09-22	AUD 3.98	+4.74%	AUD 3.90	AUD 4.04	AUD 3.89	15.19M
2026-09-21	AUD 3.80	+6.15%	AUD 3.58	AUD 3.86	AUD 3.58	10.36M
2026-09-18	AUD 3.58	+3.17%	AUD 3.55	AUD 3.62	AUD 3.50	29.49M
2026-09-17	AUD 3.47	-4.14%	AUD 3.45	AUD 3.54	AUD 3.45	8.97M
2026-09-16	AUD 3.62	+0.56%	AUD 3.59	AUD 3.62	AUD 3.51	10.89M
2026-09-15	AUD 3.60	-4.76%	AUD 3.75	AUD 3.76	AUD 3.59	11.03M
2026-09-14	AUD 3.78	+1.07%	AUD 3.79	AUD 3.83	AUD 3.73	8.34M
2026-09-11	AUD 3.74	-3.11%	AUD 3.75	AUD 3.75	AUD 3.66	8.67M
2026-09-10	AUD 3.86	-0.26%	AUD 3.82	AUD 3.86	AUD 3.80	5.13M
2026-09-09	AUD 3.87	-1.78%	AUD 3.90	AUD 3.91	AUD 3.84	6.82M
2026-09-08	AUD 3.94	+0.51%	AUD 3.90	AUD 4.00	AUD 3.87	14.22M
2026-09-07	AUD 3.92	-1.01%	AUD 3.92	AUD 3.94	AUD 3.88	5.83M
2026-09-04	AUD 3.96	+1.02%	AUD 4.01	AUD 4.07	AUD 3.93	13.93M
2026-09-03	AUD 3.92	+3.70%	AUD 3.88	AUD 3.93	AUD 3.84	7.79M
2026-09-02	AUD 3.78	-3.08%	AUD 3.77	AUD 3.80	AUD 3.72	10.58M
2026-09-01	AUD 3.90	+1.83%	AUD 3.86	AUD 3.92	AUD 3.82	7.83M
2026-08-31	AUD 3.83	-3.28%	AUD 3.81	AUD 3.91	AUD 3.80	12.88M
2026-08-28	AUD 3.96	+1.28%	AUD 3.94	AUD 3.99	AUD 3.91	4.93M
2026-08-27	AUD 3.91	-3.22%	AUD 3.96	AUD 3.97	AUD 3.90	8.16M
2026-08-26	AUD 4.04	+1.76%	AUD 4.00	AUD 4.11	AUD 4.00	7.86M
2026-08-25	AUD 3.97	-1.00%	AUD 3.99	AUD 4.06	AUD 3.93	10.61M
2026-08-24	AUD 4.01	+0.75%	AUD 3.92	AUD 4.07	AUD 3.92	11.07M
2026-08-21	AUD 3.98	+1.53%	AUD 3.97	AUD 4.00	AUD 3.85	10.68M
2026-08-20	AUD 3.92	+9.50%	AUD 3.78	AUD 4.01	AUD 3.78	15.64M
2026-08-19	AUD 3.58	-0.56%	AUD 3.51	AUD 3.63	AUD 3.49	3.93M
2026-08-18	AUD 3.60	-1.91%	AUD 3.69	AUD 3.70	AUD 3.59	5.11M
2026-08-17	AUD 3.67	+2.51%	AUD 3.62	AUD 3.69	AUD 3.60	5.67M
2026-08-14	AUD 3.58	-1.92%	AUD 3.59	AUD 3.61	AUD 3.53	5.40M
2026-08-13	AUD 3.65	-1.35%	AUD 3.67	AUD 3.73	AUD 3.64	6.04M
2026-08-12	AUD 3.70	+0.82%	AUD 3.66	AUD 3.74	AUD 3.64	8.13M
2026-08-11	AUD 3.67	-0.81%	AUD 3.73	AUD 3.79	AUD 3.66	7.26M
2026-08-10	AUD 3.70	+2.21%	AUD 3.71	AUD 3.77	AUD 3.58	9.16M
2026-08-07	AUD 3.62	+4.02%	AUD 3.47	AUD 3.64	AUD 3.47	8.67M
2026-08-06	AUD 3.48	+3.57%	AUD 3.50	AUD 3.55	AUD 3.44	10.49M
2026-08-05	AUD 3.36	+7.01%	AUD 3.19	AUD 3.40	AUD 3.17	12.22M
2026-08-04	AUD 3.14	+1.29%	AUD 3.14	AUD 3.18	AUD 3.10	7.38M
2026-08-03	AUD 3.10	+1.64%	AUD 3.05	AUD 3.14	AUD 3.03	6.35M
2026-07-31	AUD 3.05	-0.65%	AUD 3.16	AUD 3.18	AUD 3.05	9.02M
2026-07-30	AUD 3.07	-3.46%	AUD 3.26	AUD 3.26	AUD 3.02	6.93M
2026-07-29	AUD 3.18	+3.25%	AUD 3.16	AUD 3.20	AUD 3.08	4.73M
2026-07-28	AUD 3.08	-0.96%	AUD 3.08	AUD 3.11	AUD 3.04	4.78M
2026-07-27	AUD 3.11	+3.67%	AUD 3.12	AUD 3.19	AUD 3.10	4.92M
2026-07-24	AUD 3.00	-5.06%	AUD 3.09	AUD 3.09	AUD 2.99	10.68M
2026-07-23	AUD 3.16	+1.94%	AUD 3.17	AUD 3.20	AUD 3.12	5.68M
2026-07-22	AUD 3.10	+2.65%	AUD 3.09	AUD 3.11	AUD 3.05	6.28M
2026-07-21	AUD 3.02	+4.50%	AUD 2.90	AUD 3.02	AUD 2.86	4.31M
2026-07-20	AUD 2.89	+0.70%	AUD 2.87	AUD 2.91	AUD 2.81	5.13M
2026-07-17	AUD 2.87	-4.01%	AUD 2.93	AUD 2.93	AUD 2.87	6.72M
2026-07-16	AUD 2.99	0.00%	AUD 3.00	AUD 3.02	AUD 2.96	3.53M
2026-07-15	AUD 2.99	-0.33%	AUD 3.00	AUD 3.03	AUD 2.95	4.85M
2026-07-14	AUD 3.00	+1.69%	AUD 2.94	AUD 3.00	AUD 2.87	3.92M
2026-07-13	AUD 2.95	-2.96%	AUD 3.00	AUD 3.00	AUD 2.92	4.76M
2026-07-10	AUD 3.04	+2.36%	AUD 3.02	AUD 3.06	AUD 2.99	5.90M
2026-07-09	AUD 2.97	+0.34%	AUD 2.94	AUD 2.98	AUD 2.89	5.49M
2026-07-08	AUD 2.96	-1.00%	AUD 2.95	AUD 2.99	AUD 2.88	7.71M
2026-07-07	AUD 2.99	-3.86%	AUD 3.17	AUD 3.17	AUD 2.99	5.74M
2026-07-06	AUD 3.11	-3.12%	AUD 3.22	AUD 3.25	AUD 3.10	10.40M
2026-07-03	AUD 3.21	+7.00%	AUD 3.13	AUD 3.22	AUD 3.10	8.58M
2026-07-02	AUD 3.00	+3.81%	AUD 2.91	AUD 3.01	AUD 2.87	7.61M
2026-07-01	AUD 2.89	-1.03%	AUD 2.95	AUD 2.99	AUD 2.88	5.10M
2026-06-30	AUD 2.92	-4.89%	AUD 2.99	AUD 3.03	AUD 2.92	9.65M
2026-06-29	AUD 3.07	+2.33%	AUD 3.09	AUD 3.14	AUD 3.03	6.87M
2026-06-26	AUD 3.00	+3.81%	AUD 2.94	AUD 3.00	AUD 2.91	7.00M
2026-06-25	AUD 2.89	-3.99%	AUD 2.90	AUD 2.94	AUD 2.85	9.21M
2026-06-24	AUD 3.01	-2.90%	AUD 3.10	AUD 3.11	AUD 2.98	11.98M
2026-06-23	AUD 3.10	-2.82%	AUD 3.16	AUD 3.18	AUD 3.10	8.77M
2026-06-22	AUD 3.19	+1.59%	AUD 3.12	AUD 3.27	AUD 3.10	5.76M
2026-06-19	AUD 3.14	-2.48%	AUD 3.10	AUD 3.17	AUD 3.07	35.69M
2026-06-18	AUD 3.22	-3.01%	AUD 3.21	AUD 3.26	AUD 3.16	12.94M
2026-06-17	AUD 3.32	+3.75%	AUD 3.25	AUD 3.37	AUD 3.23	7.43M
2026-06-16	AUD 3.20	+0.31%	AUD 3.25	AUD 3.25	AUD 3.14	8.79M
2026-06-15	AUD 3.19	+5.98%	AUD 3.19	AUD 3.23	AUD 3.12	11.98M
2026-06-12	AUD 3.01	+4.88%	AUD 2.99	AUD 3.02	AUD 2.97	7.60M
2026-06-11	AUD 2.87	+1.77%	AUD 2.71	AUD 2.88	AUD 2.70	10.04M
2026-06-10	AUD 2.82	-3.75%	AUD 2.83	AUD 2.89	AUD 2.76	14.06M
2026-06-09	AUD 2.93	-3.93%	AUD 2.89	AUD 2.93	AUD 2.83	15.30M
2026-06-05	AUD 3.05	-3.17%	AUD 3.16	AUD 3.16	AUD 3.05	13.72M
2026-06-04	AUD 3.15	-3.96%	AUD 3.25	AUD 3.25	AUD 3.15	6.90M
2026-06-03	AUD 3.28	-1.20%	AUD 3.30	AUD 3.34	AUD 3.25	6.25M
2026-06-02	AUD 3.32	+2.47%	AUD 3.21	AUD 3.35	AUD 3.16	8.92M
2026-06-01	AUD 3.24	+0.62%	AUD 3.25	AUD 3.32	AUD 3.22	10.22M
2026-05-29	AUD 3.22	+3.54%	AUD 3.23	AUD 3.27	AUD 3.20	11.09M
2026-05-28	AUD 3.11	-7.99%	AUD 3.26	AUD 3.28	AUD 3.10	7.93M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.84	-2.04%	AUD 3.84	AUD 3.95	AUD 3.84	11.01M
2026-09-30	AUD 3.92	+1.55%	AUD 3.90	AUD 4.02	AUD 3.89	10.56M
2026-09-29	AUD 3.86	+3.49%	AUD 3.72	AUD 3.89	AUD 3.70	8.46M
2026-09-28	AUD 3.73	-3.62%	AUD 3.87	AUD 3.90	AUD 3.71	7.04M
2026-09-25	AUD 3.87	-1.78%	AUD 3.89	AUD 3.90	AUD 3.84	8.84M
2026-09-24	AUD 3.94	-1.75%	AUD 3.92	AUD 3.99	AUD 3.90	8.74M
2026-09-23	AUD 4.01	+0.75%	AUD 4.04	AUD 4.07	AUD 3.97	14.16M
2026-09-22	AUD 3.98	+4.74%	AUD 3.90	AUD 4.04	AUD 3.89	15.19M
2026-09-21	AUD 3.80	+6.15%	AUD 3.58	AUD 3.86	AUD 3.58	10.36M
2026-09-18	AUD 3.58	+3.17%	AUD 3.55	AUD 3.62	AUD 3.50	29.49M
2026-09-17	AUD 3.47	-4.14%	AUD 3.45	AUD 3.54	AUD 3.45	8.97M
2026-09-16	AUD 3.62	+0.56%	AUD 3.59	AUD 3.62	AUD 3.51	10.89M
2026-09-15	AUD 3.60	-4.76%	AUD 3.75	AUD 3.76	AUD 3.59	11.03M
2026-09-14	AUD 3.78	+1.07%	AUD 3.79	AUD 3.83	AUD 3.73	8.34M
2026-09-11	AUD 3.74	-3.11%	AUD 3.75	AUD 3.75	AUD 3.66	8.67M
2026-09-10	AUD 3.86	-0.26%	AUD 3.82	AUD 3.86	AUD 3.80	5.13M
2026-09-09	AUD 3.87	-1.78%	AUD 3.90	AUD 3.91	AUD 3.84	6.82M
2026-09-08	AUD 3.94	+0.51%	AUD 3.90	AUD 4.00	AUD 3.87	14.22M
2026-09-07	AUD 3.92	-1.01%	AUD 3.92	AUD 3.94	AUD 3.88	5.83M
2026-09-04	AUD 3.96	+1.02%	AUD 4.01	AUD 4.07	AUD 3.93	13.93M
2026-09-03	AUD 3.92	+3.70%	AUD 3.88	AUD 3.93	AUD 3.84	7.79M
2026-09-02	AUD 3.78	-3.08%	AUD 3.77	AUD 3.80	AUD 3.72	10.58M
2026-09-01	AUD 3.90	+1.83%	AUD 3.86	AUD 3.92	AUD 3.82	7.83M
2026-08-31	AUD 3.83	-3.28%	AUD 3.81	AUD 3.91	AUD 3.80	12.88M
2026-08-28	AUD 3.96	+1.28%	AUD 3.94	AUD 3.99	AUD 3.91	4.93M
2026-08-27	AUD 3.91	-3.22%	AUD 3.96	AUD 3.97	AUD 3.90	8.16M
2026-08-26	AUD 4.04	+1.76%	AUD 4.00	AUD 4.11	AUD 4.00	7.86M
2026-08-25	AUD 3.97	-1.00%	AUD 3.99	AUD 4.06	AUD 3.93	10.61M
2026-08-24	AUD 4.01	+0.75%	AUD 3.92	AUD 4.07	AUD 3.92	11.07M
2026-08-21	AUD 3.98	+1.53%	AUD 3.97	AUD 4.00	AUD 3.85	10.68M
2026-08-20	AUD 3.92	+9.50%	AUD 3.78	AUD 4.01	AUD 3.78	15.64M
2026-08-19	AUD 3.58	-0.56%	AUD 3.51	AUD 3.63	AUD 3.49	3.93M
2026-08-18	AUD 3.60	-1.91%	AUD 3.69	AUD 3.70	AUD 3.59	5.11M
2026-08-17	AUD 3.67	+2.51%	AUD 3.62	AUD 3.69	AUD 3.60	5.67M
2026-08-14	AUD 3.58	-1.92%	AUD 3.59	AUD 3.61	AUD 3.53	5.40M
2026-08-13	AUD 3.65	-1.35%	AUD 3.67	AUD 3.73	AUD 3.64	6.04M
2026-08-12	AUD 3.70	+0.82%	AUD 3.66	AUD 3.74	AUD 3.64	8.13M
2026-08-11	AUD 3.67	-0.81%	AUD 3.73	AUD 3.79	AUD 3.66	7.26M
2026-08-10	AUD 3.70	+2.21%	AUD 3.71	AUD 3.77	AUD 3.58	9.16M
2026-08-07	AUD 3.62	+4.02%	AUD 3.47	AUD 3.64	AUD 3.47	8.67M
2026-08-06	AUD 3.48	+3.57%	AUD 3.50	AUD 3.55	AUD 3.44	10.49M
2026-08-05	AUD 3.36	+7.01%	AUD 3.19	AUD 3.40	AUD 3.17	12.22M
2026-08-04	AUD 3.14	+1.29%	AUD 3.14	AUD 3.18	AUD 3.10	7.38M
2026-08-03	AUD 3.10	+1.64%	AUD 3.05	AUD 3.14	AUD 3.03	6.35M
2026-07-31	AUD 3.05	-0.65%	AUD 3.16	AUD 3.18	AUD 3.05	9.02M
2026-07-30	AUD 3.07	-3.46%	AUD 3.26	AUD 3.26	AUD 3.02	6.93M
2026-07-29	AUD 3.18	+3.25%	AUD 3.16	AUD 3.20	AUD 3.08	4.73M
2026-07-28	AUD 3.08	-0.96%	AUD 3.08	AUD 3.11	AUD 3.04	4.78M
2026-07-27	AUD 3.11	+3.67%	AUD 3.12	AUD 3.19	AUD 3.10	4.92M
2026-07-24	AUD 3.00	-5.06%	AUD 3.09	AUD 3.09	AUD 2.99	10.68M
2026-07-23	AUD 3.16	+1.94%	AUD 3.17	AUD 3.20	AUD 3.12	5.68M
2026-07-22	AUD 3.10	+2.65%	AUD 3.09	AUD 3.11	AUD 3.05	6.28M
2026-07-21	AUD 3.02	+4.50%	AUD 2.90	AUD 3.02	AUD 2.86	4.31M
2026-07-20	AUD 2.89	+0.70%	AUD 2.87	AUD 2.91	AUD 2.81	5.13M
2026-07-17	AUD 2.87	-4.01%	AUD 2.93	AUD 2.93	AUD 2.87	6.72M
2026-07-16	AUD 2.99	0.00%	AUD 3.00	AUD 3.02	AUD 2.96	3.53M
2026-07-15	AUD 2.99	-0.33%	AUD 3.00	AUD 3.03	AUD 2.95	4.85M
2026-07-14	AUD 3.00	+1.69%	AUD 2.94	AUD 3.00	AUD 2.87	3.92M
2026-07-13	AUD 2.95	-2.96%	AUD 3.00	AUD 3.00	AUD 2.92	4.76M
2026-07-10	AUD 3.04	+2.36%	AUD 3.02	AUD 3.06	AUD 2.99	5.90M
2026-07-09	AUD 2.97	+0.34%	AUD 2.94	AUD 2.98	AUD 2.89	5.49M
2026-07-08	AUD 2.96	-1.00%	AUD 2.95	AUD 2.99	AUD 2.88	7.71M
2026-07-07	AUD 2.99	-3.86%	AUD 3.17	AUD 3.17	AUD 2.99	5.74M
2026-07-06	AUD 3.11	-3.12%	AUD 3.22	AUD 3.25	AUD 3.10	10.40M
2026-07-03	AUD 3.21	+7.00%	AUD 3.13	AUD 3.22	AUD 3.10	8.58M
2026-07-02	AUD 3.00	+3.81%	AUD 2.91	AUD 3.01	AUD 2.87	7.61M
2026-07-01	AUD 2.89	-1.03%	AUD 2.95	AUD 2.99	AUD 2.88	5.10M
2026-06-30	AUD 2.92	-4.89%	AUD 2.99	AUD 3.03	AUD 2.92	9.65M
2026-06-29	AUD 3.07	+2.33%	AUD 3.09	AUD 3.14	AUD 3.03	6.87M
2026-06-26	AUD 3.00	+3.81%	AUD 2.94	AUD 3.00	AUD 2.91	7.00M
2026-06-25	AUD 2.89	-3.99%	AUD 2.90	AUD 2.94	AUD 2.85	9.21M
2026-06-24	AUD 3.01	-2.90%	AUD 3.10	AUD 3.11	AUD 2.98	11.98M
2026-06-23	AUD 3.10	-2.82%	AUD 3.16	AUD 3.18	AUD 3.10	8.77M
2026-06-22	AUD 3.19	+1.59%	AUD 3.12	AUD 3.27	AUD 3.10	5.76M
2026-06-19	AUD 3.14	-2.48%	AUD 3.10	AUD 3.17	AUD 3.07	35.69M
2026-06-18	AUD 3.22	-3.01%	AUD 3.21	AUD 3.26	AUD 3.16	12.94M
2026-06-17	AUD 3.32	+3.75%	AUD 3.25	AUD 3.37	AUD 3.23	7.43M
2026-06-16	AUD 3.20	+0.31%	AUD 3.25	AUD 3.25	AUD 3.14	8.79M
2026-06-15	AUD 3.19	+5.98%	AUD 3.19	AUD 3.23	AUD 3.12	11.98M
2026-06-12	AUD 3.01	+4.88%	AUD 2.99	AUD 3.02	AUD 2.97	7.60M
2026-06-11	AUD 2.87	+1.77%	AUD 2.71	AUD 2.88	AUD 2.70	10.04M
2026-06-10	AUD 2.82	-3.75%	AUD 2.83	AUD 2.89	AUD 2.76	14.06M
2026-06-09	AUD 2.93	-3.93%	AUD 2.89	AUD 2.93	AUD 2.83	15.30M
2026-06-05	AUD 3.05	-3.17%	AUD 3.16	AUD 3.16	AUD 3.05	13.72M
2026-06-04	AUD 3.15	-3.96%	AUD 3.25	AUD 3.25	AUD 3.15	6.90M
2026-06-03	AUD 3.28	-1.20%	AUD 3.30	AUD 3.34	AUD 3.25	6.25M
2026-06-02	AUD 3.32	+2.47%	AUD 3.21	AUD 3.35	AUD 3.16	8.92M
2026-06-01	AUD 3.24	+0.62%	AUD 3.25	AUD 3.32	AUD 3.22	10.22M
2026-05-29	AUD 3.22	+3.54%	AUD 3.23	AUD 3.27	AUD 3.20	11.09M
2026-05-28	AUD 3.11	-7.99%	AUD 3.26	AUD 3.28	AUD 3.10	7.93M