Rand Mining Limited RND
ASX · Australia · Non-Energy Minerals
AUD 2.110.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · 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 | AUD 2.11 | -0.47% | AUD 2.11 | AUD 2.11 | AUD 2.11 | 472 |
| 2026-09-30 | AUD 2.12 | +0.95% | AUD 2.12 | AUD 2.12 | AUD 2.12 | 2.04K |
| 2026-09-29 | AUD 2.10 | -4.55% | AUD 2.10 | AUD 2.10 | AUD 2.10 | 1.00K |
| 2026-09-28 | AUD 2.20 | +4.76% | AUD 2.21 | AUD 2.24 | AUD 2.20 | 11.06K |
| 2026-09-25 | AUD 2.10 | 0.00% | AUD 2.10 | AUD 2.19 | AUD 2.10 | 5.10K |
| 2026-09-24 | AUD 2.10 | 0.00% | AUD 2.05 | AUD 2.10 | AUD 2.05 | 2.30K |
| 2026-09-23 | AUD 2.10 | 0.00% | AUD 2.10 | AUD 2.11 | AUD 2.10 | 10.17K |
| 2026-09-22 | AUD 2.10 | 0.00% | AUD 2.10 | AUD 2.10 | AUD 2.05 | 8.78K |
| 2026-09-21 | AUD 2.10 | -0.94% | AUD 2.10 | AUD 2.10 | AUD 2.09 | 11.53K |
| 2026-09-18 | AUD 2.12 | +0.47% | AUD 2.11 | AUD 2.12 | AUD 2.11 | 808 |
| 2026-09-17 | AUD 2.11 | 0.00% | AUD 2.11 | AUD 2.12 | AUD 2.11 | 4.51K |
| 2026-09-16 | AUD 2.11 | 0.00% | AUD 2.11 | AUD 2.11 | AUD 2.11 | 1 |
| 2026-09-15 | AUD 2.11 | 0.00% | AUD 2.11 | AUD 2.11 | AUD 2.11 | 3.92K |
| 2026-09-14 | AUD 2.11 | +0.48% | AUD 2.11 | AUD 2.11 | AUD 2.11 | 301 |
| 2026-09-11 | AUD 2.10 | -4.98% | AUD 2.14 | AUD 2.14 | AUD 2.06 | 9.60K |
| 2026-09-10 | AUD 2.21 | -0.90% | AUD 2.22 | AUD 2.23 | AUD 2.15 | 15.41K |
| 2026-09-09 | AUD 2.23 | -2.62% | AUD 2.22 | AUD 2.23 | AUD 2.22 | 3 |
| 2026-09-08 | AUD 2.29 | 0.00% | AUD 2.29 | AUD 2.29 | AUD 2.29 | 0 |
| 2026-09-07 | AUD 2.29 | +6.02% | AUD 2.16 | AUD 2.30 | AUD 2.16 | 15.01K |
| 2026-09-04 | AUD 2.16 | -6.09% | AUD 2.16 | AUD 2.16 | AUD 2.16 | 349 |
| 2026-09-03 | AUD 2.30 | 0.00% | AUD 2.30 | AUD 2.30 | AUD 2.30 | 200 |
| 2026-09-02 | AUD 2.30 | -1.71% | AUD 2.30 | AUD 2.30 | AUD 2.30 | 439 |
| 2026-09-01 | AUD 2.34 | +2.18% | AUD 2.27 | AUD 2.34 | AUD 2.27 | 725 |
| 2026-08-31 | AUD 2.29 | 0.00% | AUD 2.27 | AUD 2.29 | AUD 2.27 | 247 |
| 2026-08-28 | AUD 2.29 | -0.43% | AUD 2.29 | AUD 2.29 | AUD 2.29 | 10 |
| 2026-08-27 | AUD 2.30 | +0.44% | AUD 2.27 | AUD 2.30 | AUD 2.27 | 6 |
| 2026-08-26 | AUD 2.29 | -0.43% | AUD 2.29 | AUD 2.29 | AUD 2.29 | 2 |
| 2026-08-25 | AUD 2.30 | 0.00% | AUD 2.29 | AUD 2.30 | AUD 2.29 | 6.73K |
| 2026-08-24 | AUD 2.30 | 0.00% | AUD 2.29 | AUD 2.30 | AUD 2.29 | 4.00K |
| 2026-08-21 | AUD 2.30 | 0.00% | AUD 2.30 | AUD 2.30 | AUD 2.30 | 3.02K |
| 2026-08-20 | AUD 2.30 | +5.02% | AUD 2.12 | AUD 2.30 | AUD 2.12 | 10.06K |
| 2026-08-19 | AUD 2.19 | 0.00% | AUD 2.19 | AUD 2.19 | AUD 2.19 | 0 |
| 2026-08-18 | AUD 2.19 | -0.45% | AUD 2.20 | AUD 2.20 | AUD 2.19 | 783 |
| 2026-08-17 | AUD 2.20 | 0.00% | AUD 2.17 | AUD 2.20 | AUD 2.13 | 11.16K |
| 2026-08-14 | AUD 2.20 | -0.90% | AUD 2.21 | AUD 2.21 | AUD 2.19 | 26.70K |
| 2026-08-13 | AUD 2.22 | -3.48% | AUD 2.30 | AUD 2.30 | AUD 2.22 | 1.21K |
| 2026-08-12 | AUD 2.30 | +4.55% | AUD 2.20 | AUD 2.30 | AUD 2.20 | 31.96K |
| 2026-08-11 | AUD 2.20 | 0.00% | AUD 2.20 | AUD 2.20 | AUD 2.10 | 12.21K |
| 2026-08-10 | AUD 2.20 | +0.92% | AUD 2.22 | AUD 2.22 | AUD 2.06 | 19.27K |
| 2026-08-07 | AUD 2.18 | 0.00% | AUD 2.18 | AUD 2.18 | AUD 2.18 | 0 |
| 2026-08-06 | AUD 2.18 | +5.83% | AUD 2.10 | AUD 2.19 | AUD 2.10 | 5.43K |
| 2026-08-05 | AUD 2.06 | -8.44% | AUD 2.06 | AUD 2.06 | AUD 2.06 | 4.76K |
| 2026-08-04 | AUD 2.25 | 0.00% | AUD 2.25 | AUD 2.25 | AUD 2.25 | 0 |
| 2026-08-03 | AUD 2.25 | -1.32% | AUD 2.29 | AUD 2.29 | AUD 2.25 | 8.50K |
| 2026-07-31 | AUD 2.28 | 0.00% | AUD 2.28 | AUD 2.28 | AUD 2.28 | 0 |
| 2026-07-30 | AUD 2.28 | 0.00% | AUD 2.28 | AUD 2.28 | AUD 2.28 | 10.71K |
| 2026-07-29 | AUD 2.28 | -2.56% | AUD 2.28 | AUD 2.28 | AUD 2.28 | 18 |
| 2026-07-28 | AUD 2.34 | 0.00% | AUD 2.34 | AUD 2.34 | AUD 2.34 | 0 |
| 2026-07-27 | AUD 2.34 | 0.00% | AUD 2.34 | AUD 2.34 | AUD 2.34 | 234 |
| 2026-07-24 | AUD 2.34 | +2.63% | AUD 2.34 | AUD 2.34 | AUD 2.34 | 800 |
| 2026-07-23 | AUD 2.28 | 0.00% | AUD 2.32 | AUD 2.32 | AUD 2.28 | 5.00K |
| 2026-07-22 | AUD 2.28 | 0.00% | AUD 2.28 | AUD 2.28 | AUD 2.28 | 0 |
| 2026-07-21 | AUD 2.28 | -1.72% | AUD 2.32 | AUD 2.32 | AUD 2.28 | 1.03K |
| 2026-07-20 | AUD 2.32 | +0.43% | AUD 2.35 | AUD 2.35 | AUD 2.32 | 44 |
| 2026-07-17 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.31 | AUD 2.31 | 0 |
| 2026-07-16 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.31 | AUD 2.31 | 0 |
| 2026-07-15 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.31 | AUD 2.31 | 0 |
| 2026-07-14 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.31 | AUD 2.31 | 0 |
| 2026-07-13 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.31 | AUD 2.31 | 0 |
| 2026-07-10 | AUD 2.31 | +2.21% | AUD 2.28 | AUD 2.31 | AUD 2.28 | 32 |
| 2026-07-09 | AUD 2.26 | 0.00% | AUD 2.26 | AUD 2.26 | AUD 2.26 | 0 |
| 2026-07-08 | AUD 2.26 | 0.00% | AUD 2.26 | AUD 2.26 | AUD 2.26 | 0 |
| 2026-07-07 | AUD 2.26 | -0.88% | AUD 2.29 | AUD 2.29 | AUD 2.26 | 1.16K |
| 2026-07-06 | AUD 2.28 | -5.00% | AUD 2.24 | AUD 2.28 | AUD 2.24 | 2.91K |
| 2026-07-03 | AUD 2.40 | 0.00% | AUD 2.40 | AUD 2.40 | AUD 2.40 | 0 |
| 2026-07-02 | AUD 2.40 | 0.00% | AUD 2.40 | AUD 2.40 | AUD 2.40 | 0 |
| 2026-07-01 | AUD 2.40 | +2.13% | AUD 2.35 | AUD 2.40 | AUD 2.35 | 10.12K |
| 2026-06-30 | AUD 2.35 | 0.00% | AUD 2.35 | AUD 2.35 | AUD 2.35 | 2.76K |
| 2026-06-29 | AUD 2.35 | -1.67% | AUD 2.35 | AUD 2.36 | AUD 2.35 | 2.88K |
| 2026-06-26 | AUD 2.39 | 0.00% | AUD 2.39 | AUD 2.39 | AUD 2.39 | 1.28K |
| 2026-06-25 | AUD 2.39 | -4.40% | AUD 2.40 | AUD 2.40 | AUD 2.39 | 5.09K |
| 2026-06-24 | AUD 2.50 | 0.00% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 0 |
| 2026-06-23 | AUD 2.50 | +1.63% | AUD 2.48 | AUD 2.50 | AUD 2.48 | 6.36K |
| 2026-06-22 | AUD 2.46 | +0.82% | AUD 2.49 | AUD 2.49 | AUD 2.46 | 863 |
| 2026-06-19 | AUD 2.44 | 0.00% | AUD 2.44 | AUD 2.44 | AUD 2.44 | 0 |
| 2026-06-18 | AUD 2.44 | +1.67% | AUD 2.41 | AUD 2.44 | AUD 2.41 | 825 |
| 2026-06-17 | AUD 2.40 | -4.00% | AUD 2.45 | AUD 2.45 | AUD 2.40 | 3.22K |
| 2026-06-16 | AUD 2.50 | +4.60% | AUD 2.40 | AUD 2.50 | AUD 2.40 | 2.04K |
| 2026-06-15 | AUD 2.39 | 0.00% | AUD 2.39 | AUD 2.39 | AUD 2.39 | 0 |
| 2026-06-12 | AUD 2.39 | -1.65% | AUD 2.39 | AUD 2.39 | AUD 2.39 | 999 |
| 2026-06-11 | AUD 2.43 | -0.41% | AUD 2.42 | AUD 2.44 | AUD 2.42 | 84 |
| 2026-06-10 | AUD 2.44 | -0.41% | AUD 2.44 | AUD 2.44 | AUD 2.44 | 1 |
| 2026-06-09 | AUD 2.45 | -2.00% | AUD 2.49 | AUD 2.49 | AUD 2.45 | 534 |
| 2026-06-05 | AUD 2.50 | 0.00% | AUD 2.49 | AUD 2.50 | AUD 2.49 | 129 |
| 2026-06-04 | AUD 2.50 | 0.00% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 0 |
| 2026-06-03 | AUD 2.50 | 0.00% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 4.08K |
| 2026-06-02 | AUD 2.50 | 0.00% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 401 |
| 2026-06-01 | AUD 2.50 | +2.04% | AUD 2.50 | AUD 2.50 | AUD 2.50 | 1.94K |
| 2026-05-29 | AUD 2.45 | 0.00% | AUD 2.45 | AUD 2.45 | AUD 2.45 | 0 |
| 2026-05-28 | AUD 2.45 | 0.00% | AUD 2.45 | AUD 2.45 | AUD 2.45 | 0 |