Ramelius Resources Limited (ASX:RMS)
Australia
· Delayed Price · Currency is AUD 4.230
-0.220 (-4.94%)
At close: Mar 6, 2026
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.36 | 4.38 | 4.21 | 4.23 | 4.23 | -4.94% | 12,681,590 |
| Mar 5, 2026 | 4.48 | 4.50 | 4.39 | 4.45 | 4.45 | -1.77% | 6,562,803 |
| Mar 4, 2026 | 4.28 | 4.57 | 4.23 | 4.53 | 4.53 | 0.44% | 15,051,050 |
| Mar 3, 2026 | 4.68 | 4.68 | 4.46 | 4.51 | 4.51 | -5.85% | 9,878,660 |
| Mar 2, 2026 | 4.77 | 4.88 | 4.72 | 4.79 | 4.79 | 4.36% | 6,742,555 |
| Feb 27, 2026 | 4.66 | 4.77 | 4.55 | 4.59 | 4.59 | -0.22% | 10,355,610 |
| Feb 26, 2026 | 4.73 | 4.75 | 4.58 | 4.60 | 4.60 | -3.36% | 6,666,386 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.73 | 4.76 | 4.76 | -2.26% | 7,017,324 |
| Feb 24, 2026 | 5.08 | 5.16 | 4.77 | 4.87 | 4.87 | -0.20% | 12,556,390 |
| Feb 23, 2026 | 4.67 | 4.92 | 4.59 | 4.88 | 4.88 | 8.20% | 12,362,470 |
| Feb 20, 2026 | 4.45 | 4.60 | 4.43 | 4.51 | 4.51 | - | 9,207,981 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.46 | 4.51 | 4.51 | 2.50% | 5,869,117 |
| Feb 18, 2026 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | -2.44% | 8,209,057 |
| Feb 17, 2026 | 4.59 | 4.60 | 4.49 | 4.51 | 4.51 | -1.74% | 4,485,775 |
| Feb 16, 2026 | 4.63 | 4.69 | 4.55 | 4.59 | 4.59 | 1.55% | 4,684,449 |
| Feb 13, 2026 | 4.43 | 4.54 | 4.40 | 4.52 | 4.52 | -3.62% | 6,050,015 |
| Feb 12, 2026 | 4.72 | 4.74 | 4.65 | 4.69 | 4.69 | -0.42% | 4,296,005 |
| Feb 11, 2026 | 4.64 | 4.72 | 4.58 | 4.71 | 4.71 | 1.95% | 4,557,827 |
| Feb 10, 2026 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | 0.87% | 7,821,231 |
| Feb 9, 2026 | 4.57 | 4.63 | 4.45 | 4.58 | 4.58 | 5.53% | 6,962,314 |
| Feb 6, 2026 | 4.28 | 4.44 | 4.26 | 4.34 | 4.34 | -2.25% | 10,671,630 |
| Feb 5, 2026 | 4.56 | 4.65 | 4.34 | 4.44 | 4.44 | -5.33% | 10,252,130 |
| Feb 4, 2026 | 4.60 | 4.72 | 4.55 | 4.69 | 4.69 | 4.92% | 11,282,920 |
| Feb 3, 2026 | 4.31 | 4.60 | 4.31 | 4.47 | 4.47 | 1.36% | 9,865,459 |
| Feb 2, 2026 | 4.28 | 4.44 | 4.20 | 4.41 | 4.41 | -6.57% | 15,135,330 |
| Jan 30, 2026 | 4.80 | 4.90 | 4.56 | 4.72 | 4.72 | -6.35% | 16,533,190 |
| Jan 29, 2026 | 5.05 | 5.14 | 4.86 | 5.04 | 5.04 | 1.41% | 11,115,010 |
| Jan 28, 2026 | 4.95 | 5.03 | 4.93 | 4.97 | 4.97 | 0.81% | 8,762,701 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.89 | 4.93 | 4.93 | 0.20% | 9,980,412 |
| Jan 23, 2026 | 4.85 | 4.99 | 4.80 | 4.92 | 4.92 | 7.42% | 10,083,220 |
| Jan 22, 2026 | 4.84 | 4.88 | 4.58 | 4.58 | 4.58 | -5.18% | 8,425,980 |
| Jan 21, 2026 | 4.79 | 4.84 | 4.72 | 4.83 | 4.83 | 4.77% | 8,393,308 |
| Jan 20, 2026 | 4.64 | 4.64 | 4.53 | 4.61 | 4.61 | 0.44% | 5,003,469 |
| Jan 19, 2026 | 4.60 | 4.68 | 4.56 | 4.59 | 4.59 | 1.10% | 4,081,425 |
| Jan 16, 2026 | 4.55 | 4.58 | 4.48 | 4.54 | 4.54 | 1.11% | 4,448,889 |
| Jan 15, 2026 | 4.52 | 4.64 | 4.46 | 4.49 | 4.49 | -0.44% | 7,190,560 |
| Jan 14, 2026 | 4.46 | 4.51 | 4.42 | 4.51 | 4.51 | 1.35% | 5,766,182 |
| Jan 13, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | 1.37% | 6,393,615 |
| Jan 12, 2026 | 4.30 | 4.43 | 4.24 | 4.39 | 4.39 | 6.30% | 10,476,190 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.12 | 4.13 | 4.13 | -0.72% | 6,818,294 |
| Jan 8, 2026 | 4.16 | 4.22 | 4.11 | 4.16 | 4.16 | -2.35% | 6,941,279 |
| Jan 7, 2026 | 4.36 | 4.39 | 4.23 | 4.26 | 4.26 | -0.93% | 5,440,002 |
| Jan 6, 2026 | 4.44 | 4.45 | 4.26 | 4.30 | 4.30 | -0.46% | 7,690,223 |
| Jan 5, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | 2.13% | 6,214,507 |
| Jan 2, 2026 | 4.09 | 4.25 | 4.06 | 4.23 | 4.23 | 1.68% | 4,141,146 |
| Dec 31, 2025 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 1.71% | 3,810,046 |
| Dec 30, 2025 | 3.97 | 4.12 | 3.93 | 4.09 | 4.09 | -1.92% | 7,229,398 |
| Dec 29, 2025 | 4.20 | 4.26 | 4.12 | 4.17 | 4.17 | -0.71% | 6,513,070 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.15 | 4.20 | 4.20 | 0.72% | 4,006,846 |
| Dec 23, 2025 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | - | 6,756,371 |
| Dec 22, 2025 | 3.95 | 4.19 | 3.87 | 4.17 | 4.17 | 7.20% | 11,312,600 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.78 | 3.89 | 3.89 | 2.91% | 36,796,680 |
| Dec 18, 2025 | 3.76 | 3.83 | 3.71 | 3.78 | 3.78 | -0.79% | 11,531,790 |
| Dec 17, 2025 | 3.65 | 3.82 | 3.60 | 3.81 | 3.81 | 4.38% | 9,537,213 |
| Dec 16, 2025 | 3.73 | 3.78 | 3.63 | 3.65 | 3.65 | -1.62% | 18,019,290 |
| Dec 15, 2025 | 3.98 | 3.99 | 3.69 | 3.71 | 3.71 | -6.78% | 14,235,940 |
| Dec 12, 2025 | 3.97 | 3.99 | 3.88 | 3.98 | 3.98 | 4.46% | 9,853,880 |
| Dec 11, 2025 | 3.68 | 3.88 | 3.68 | 3.81 | 3.81 | 6.72% | 11,356,980 |
| Dec 10, 2025 | 3.64 | 3.71 | 3.57 | 3.57 | 3.57 | 5.62% | 11,509,420 |
| Dec 9, 2025 | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -3.43% | 6,072,870 |
| Dec 8, 2025 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | -1.13% | 5,922,488 |
| 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 |