Ramelius Resources Limited (ASX:RMS)
Australia
· Delayed Price · Currency is AUD 3.540
-0.010 (-0.28%)
At close: Dec 5, 2025
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -0.28% | 4,950,693 |
| Dec 4, 2025 | 3.58 | 3.66 | 3.55 | 3.55 | 3.55 | -3.01% | 5,138,882 |
| Dec 3, 2025 | 3.62 | 3.68 | 3.57 | 3.66 | 3.66 | 1.39% | 6,414,409 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | -1.10% | 8,871,141 |
| Dec 1, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -0.27% | 5,623,350 |
| Nov 28, 2025 | 3.61 | 3.70 | 3.58 | 3.66 | 3.66 | 0.83% | 5,120,972 |
| Nov 27, 2025 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | 1.40% | 12,128,660 |
| Nov 26, 2025 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 9,313,664 |
| Nov 25, 2025 | 3.62 | 3.65 | 3.52 | 3.56 | 3.56 | 3.79% | 3,979,517 |
| Nov 24, 2025 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | 1.18% | 8,230,432 |
| Nov 21, 2025 | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | -3.97% | 5,326,332 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.50 | 3.53 | 3.53 | 2.62% | 5,367,085 |
| Nov 19, 2025 | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | 2.69% | 4,970,560 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.32 | 3.35 | 3.35 | -4.83% | 8,559,255 |
| Nov 17, 2025 | 3.53 | 3.58 | 3.46 | 3.52 | 3.52 | -1.12% | 6,850,569 |
| Nov 14, 2025 | 3.51 | 3.57 | 3.47 | 3.56 | 3.56 | -2.20% | 9,603,769 |
| Nov 13, 2025 | 3.65 | 3.68 | 3.62 | 3.64 | 3.64 | 2.25% | 13,984,130 |
| Nov 12, 2025 | 3.58 | 3.60 | 3.51 | 3.56 | 3.56 | 0.28% | 7,280,096 |
| Nov 11, 2025 | 3.65 | 3.69 | 3.55 | 3.55 | 3.55 | 1.14% | 9,598,256 |
| Nov 10, 2025 | 3.44 | 3.52 | 3.40 | 3.51 | 3.51 | 3.24% | 10,565,880 |
| Nov 7, 2025 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.59% | 7,985,659 |
| Nov 6, 2025 | 3.23 | 3.39 | 3.22 | 3.38 | 3.38 | 5.62% | 14,672,850 |
| Nov 5, 2025 | 3.16 | 3.20 | 3.08 | 3.20 | 3.20 | -1.54% | 9,642,704 |
| Nov 4, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -0.91% | 8,747,001 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -1.20% | 12,695,480 |
| Oct 31, 2025 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | 1.22% | 47,715,720 |
| Oct 30, 2025 | 3.33 | 3.40 | 3.24 | 3.28 | 3.28 | -1.50% | 13,102,110 |
| Oct 29, 2025 | 3.24 | 3.34 | 3.19 | 3.33 | 3.33 | 4.72% | 15,719,540 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.09 | 3.18 | 3.18 | -3.64% | 22,875,910 |
| Oct 27, 2025 | 3.28 | 3.35 | 3.12 | 3.30 | 3.30 | -5.71% | 20,876,330 |
| Oct 24, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -0.57% | 11,552,080 |
| Oct 23, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 13,964,460 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.43 | 3.52 | 3.52 | -10.20% | 16,844,760 |
| Oct 21, 2025 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | 0.77% | 11,819,350 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.76 | 3.89 | 3.89 | -3.23% | 9,195,492 |
| Oct 17, 2025 | 4.15 | 4.17 | 3.98 | 4.02 | 4.02 | - | 18,994,690 |
| Oct 16, 2025 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | 0.25% | 12,211,710 |
| Oct 15, 2025 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 9,619,921 |
| Oct 14, 2025 | 3.98 | 4.06 | 3.93 | 3.95 | 3.95 | 1.54% | 15,359,400 |
| Oct 13, 2025 | 3.88 | 3.96 | 3.84 | 3.89 | 3.89 | 1.83% | 12,808,980 |
| Oct 10, 2025 | 3.82 | 3.91 | 3.75 | 3.82 | 3.82 | -5.45% | 14,034,390 |
| Oct 9, 2025 | 4.07 | 4.08 | 3.92 | 4.04 | 4.04 | -0.74% | 14,673,250 |
| Oct 8, 2025 | 4.07 | 4.09 | 3.95 | 4.07 | 4.07 | - | 9,851,116 |
| Oct 7, 2025 | 4.17 | 4.18 | 4.05 | 4.07 | 4.07 | -0.49% | 9,125,417 |
| Oct 6, 2025 | 4.02 | 4.12 | 3.99 | 4.09 | 4.09 | 2.25% | 8,974,119 |
| Oct 3, 2025 | 4.06 | 4.06 | 3.97 | 4.00 | 4.00 | -1.48% | 14,602,430 |
| Oct 2, 2025 | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | 4.10% | 22,357,650 |
| Oct 1, 2025 | 3.87 | 3.92 | 3.79 | 3.90 | 3.90 | 0.52% | 13,814,450 |
| Sep 30, 2025 | 3.81 | 3.94 | 3.81 | 3.88 | 3.88 | 2.65% | 23,865,890 |
| Sep 29, 2025 | 3.77 | 3.80 | 3.67 | 3.78 | 3.78 | 3.28% | 12,402,250 |
| Sep 26, 2025 | 3.57 | 3.68 | 3.56 | 3.66 | 3.66 | 1.67% | 13,171,640 |
| Sep 25, 2025 | 3.62 | 3.68 | 3.57 | 3.60 | 3.60 | -3.49% | 20,815,000 |
| Sep 24, 2025 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | -1.06% | 17,463,570 |
| Sep 23, 2025 | 3.79 | 3.85 | 3.74 | 3.77 | 3.77 | 1.89% | 15,255,790 |
| Sep 22, 2025 | 3.65 | 3.75 | 3.62 | 3.70 | 3.70 | 5.41% | 13,353,010 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.44 | 3.51 | 3.51 | 0.29% | 180,132,000 |
| Sep 18, 2025 | 3.53 | 3.53 | 3.44 | 3.50 | 3.50 | - | 14,024,450 |
| Sep 17, 2025 | 3.52 | 3.57 | 3.47 | 3.50 | 3.50 | -2.51% | 16,990,550 |
| Sep 16, 2025 | 3.67 | 3.70 | 3.58 | 3.59 | 3.59 | -0.55% | 15,101,890 |
| Sep 15, 2025 | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | -0.28% | 18,724,310 |
| Sep 12, 2025 | 3.53 | 3.62 | 3.52 | 3.62 | 3.57 | 2.84% | 12,511,330 |
| Sep 11, 2025 | 3.48 | 3.55 | 3.46 | 3.52 | 3.47 | 3.53% | 18,576,450 |
| Sep 10, 2025 | 3.40 | 3.42 | 3.34 | 3.40 | 3.35 | -1.16% | 9,876,833 |
| Sep 9, 2025 | 3.43 | 3.50 | 3.41 | 3.44 | 3.39 | 1.78% | 12,043,140 |
| Sep 8, 2025 | 3.49 | 3.49 | 3.35 | 3.38 | 3.33 | -1.46% | 8,775,905 |
| Sep 5, 2025 | 3.35 | 3.44 | 3.31 | 3.43 | 3.38 | 2.39% | 8,348,488 |
| Sep 4, 2025 | 3.40 | 3.41 | 3.31 | 3.35 | 3.30 | -1.76% | 17,431,220 |
| Sep 3, 2025 | 3.48 | 3.51 | 3.40 | 3.41 | 3.36 | - | 18,013,180 |
| Sep 2, 2025 | 3.38 | 3.45 | 3.37 | 3.41 | 3.36 | 2.71% | 12,075,920 |
| Sep 1, 2025 | 3.27 | 3.36 | 3.24 | 3.32 | 3.27 | 4.73% | 7,708,776 |
| Aug 29, 2025 | 3.10 | 3.18 | 3.08 | 3.17 | 3.13 | 2.59% | 17,375,880 |
| Aug 28, 2025 | 3.06 | 3.10 | 3.02 | 3.09 | 3.05 | 0.65% | 7,862,697 |
| Aug 27, 2025 | 3.10 | 3.18 | 3.03 | 3.07 | 3.03 | 1.99% | 15,873,580 |
| Aug 26, 2025 | 3.04 | 3.04 | 2.96 | 3.01 | 2.97 | -1.95% | 10,968,930 |
| Aug 25, 2025 | 2.95 | 3.07 | 2.93 | 3.07 | 3.03 | 6.97% | 12,639,740 |
| Aug 22, 2025 | 2.92 | 2.93 | 2.86 | 2.87 | 2.83 | -1.03% | 6,117,464 |
| Aug 21, 2025 | 2.82 | 2.90 | 2.79 | 2.90 | 2.86 | 4.69% | 13,686,300 |
| Aug 20, 2025 | 2.78 | 2.78 | 2.70 | 2.77 | 2.73 | -1.07% | 9,981,656 |
| Aug 19, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | 2.76 | -0.36% | 7,142,337 |
| Aug 18, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.77 | - | 5,314,044 |
| Aug 15, 2025 | 2.76 | 2.82 | 2.74 | 2.81 | 2.77 | 1.08% | 7,286,094 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.76 | 2.78 | 2.74 | -0.71% | 6,886,350 |
| Aug 13, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.76 | 1.45% | 4,916,870 |
| Aug 12, 2025 | 2.74 | 2.78 | 2.72 | 2.76 | 2.72 | -0.72% | 11,841,370 |
| Aug 11, 2025 | 2.84 | 2.84 | 2.73 | 2.78 | 2.74 | -1.42% | 8,807,578 |
| Aug 8, 2025 | 2.84 | 2.87 | 2.81 | 2.82 | 2.78 | 0.71% | 10,113,690 |
| Aug 7, 2025 | 2.82 | 2.88 | 2.79 | 2.80 | 2.76 | 0.36% | 14,801,900 |
| Aug 6, 2025 | 2.73 | 2.81 | 2.71 | 2.79 | 2.75 | 3.72% | 14,832,360 |
| Aug 5, 2025 | 2.65 | 2.70 | 2.61 | 2.69 | 2.65 | 3.86% | 12,031,270 |
| Aug 4, 2025 | 2.55 | 2.61 | 2.51 | 2.59 | 2.55 | 4.44% | 16,538,520 |
| Aug 1, 2025 | 2.49 | 2.49 | 2.43 | 2.48 | 2.45 | -1.59% | 10,182,500 |
| Jul 31, 2025 | 2.53 | 2.56 | 2.47 | 2.52 | 2.49 | -3.45% | 11,840,080 |
| Jul 30, 2025 | 2.70 | 2.73 | 2.61 | 2.61 | 2.57 | -1.14% | 9,973,323 |
| Jul 29, 2025 | 2.64 | 2.69 | 2.55 | 2.64 | 2.60 | 1.54% | 8,482,710 |
| Jul 28, 2025 | 2.72 | 2.77 | 2.60 | 2.60 | 2.56 | -4.41% | 10,046,190 |
| Jul 25, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.68 | -2.86% | 5,976,545 |
| Jul 24, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.76 | 0.72% | 12,506,330 |
| Jul 23, 2025 | 2.70 | 2.80 | 2.68 | 2.78 | 2.74 | 4.51% | 15,821,250 |
| Jul 22, 2025 | 2.52 | 2.68 | 2.51 | 2.66 | 2.62 | 8.13% | 28,749,930 |
| Jul 21, 2025 | 2.50 | 2.51 | 2.43 | 2.46 | 2.43 | -1.99% | 5,488,310 |