Ramelius Resources Limited (ASX:RMS)
Australia
· Delayed Price · Currency is AUD 3.670
-0.070 (-1.87%)
Apr 28, 2026, 4:10 PM AEST
Ramelius Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | -1.87% | 6,144,028 |
| Apr 27, 2026 | 3.63 | 3.76 | 3.62 | 3.74 | 3.74 | 0.54% | 3,901,283 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.70 | 3.72 | 3.72 | -3.63% | 7,076,829 |
| Apr 23, 2026 | 3.96 | 3.98 | 3.83 | 3.86 | 3.86 | -1.78% | 7,537,890 |
| Apr 22, 2026 | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | -1.75% | 6,914,899 |
| Apr 21, 2026 | 3.96 | 4.02 | 3.93 | 4.00 | 4.00 | - | 5,567,627 |
| Apr 20, 2026 | 3.92 | 4.07 | 3.88 | 4.00 | 4.00 | 1.27% | 5,891,044 |
| Apr 17, 2026 | 4.05 | 4.09 | 3.89 | 3.95 | 3.95 | -3.42% | 10,065,180 |
| Apr 16, 2026 | 3.95 | 4.11 | 3.94 | 4.09 | 4.09 | 0.74% | 9,655,570 |
| Apr 15, 2026 | 3.97 | 4.06 | 3.90 | 4.06 | 4.06 | 6.84% | 11,686,465 |
| Apr 14, 2026 | 3.84 | 3.87 | 3.73 | 3.80 | 3.80 | -1.04% | 10,311,800 |
| Apr 13, 2026 | 3.80 | 3.85 | 3.74 | 3.84 | 3.84 | -2.54% | 10,617,450 |
| Apr 10, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -3.19% | 7,597,000 |
| Apr 9, 2026 | 3.97 | 4.07 | 3.89 | 4.07 | 4.07 | -0.73% | 13,695,700 |
| Apr 8, 2026 | 4.00 | 4.13 | 3.92 | 4.10 | 4.10 | 9.63% | 14,751,150 |
| Apr 7, 2026 | 3.76 | 3.82 | 3.68 | 3.74 | 3.74 | 1.63% | 7,890,719 |
| Apr 2, 2026 | 4.00 | 4.05 | 3.68 | 3.68 | 3.68 | -5.15% | 14,618,860 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | 5.72% | 11,365,093 |
| Mar 31, 2026 | 3.61 | 3.71 | 3.47 | 3.67 | 3.67 | 2.23% | 12,356,710 |
| Mar 30, 2026 | 3.60 | 3.63 | 3.48 | 3.59 | 3.59 | 1.99% | 8,316,084 |
| Mar 27, 2026 | 3.46 | 3.54 | 3.43 | 3.52 | 3.52 | -1.12% | 9,368,932 |
| Mar 26, 2026 | 3.62 | 3.65 | 3.52 | 3.56 | 3.56 | -3.26% | 6,130,955 |
| Mar 25, 2026 | 3.60 | 3.75 | 3.55 | 3.68 | 3.68 | 7.29% | 12,101,260 |
| Mar 24, 2026 | 3.43 | 3.50 | 3.38 | 3.43 | 3.43 | 3.63% | 22,171,910 |
| Mar 23, 2026 | 3.30 | 3.39 | 3.27 | 3.31 | 3.31 | -5.16% | 25,133,580 |
| Mar 20, 2026 | 3.54 | 3.63 | 3.48 | 3.49 | 3.49 | -3.32% | 62,155,440 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.57 | 3.61 | 3.61 | -10.64% | 21,302,850 |
| Mar 18, 2026 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | -1.22% | 8,110,884 |
| Mar 17, 2026 | 3.99 | 4.12 | 3.93 | 4.09 | 4.09 | 3.28% | 10,659,073 |
| Mar 16, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | -2.70% | 11,364,020 |
| Mar 13, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.04 | -3.33% | 11,671,350 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.17 | 4.21 | 4.18 | -2.55% | 8,216,393 |
| Mar 11, 2026 | 4.27 | 4.35 | 4.22 | 4.32 | 4.29 | 1.89% | 12,914,750 |
| Mar 10, 2026 | 4.29 | 4.30 | 4.15 | 4.24 | 4.21 | 2.42% | 8,641,151 |
| Mar 9, 2026 | 4.20 | 4.25 | 4.09 | 4.14 | 4.11 | -2.13% | 14,434,880 |
| Mar 6, 2026 | 4.36 | 4.38 | 4.21 | 4.23 | 4.20 | -4.94% | 12,681,590 |
| Mar 5, 2026 | 4.48 | 4.50 | 4.39 | 4.45 | 4.42 | -1.77% | 6,651,435 |
| Mar 4, 2026 | 4.28 | 4.57 | 4.23 | 4.53 | 4.50 | 0.44% | 16,663,050 |
| Mar 3, 2026 | 4.68 | 4.68 | 4.46 | 4.51 | 4.48 | -5.85% | 9,878,660 |
| Mar 2, 2026 | 4.77 | 4.88 | 4.72 | 4.79 | 4.75 | 4.36% | 6,742,555 |
| Feb 27, 2026 | 4.66 | 4.77 | 4.55 | 4.59 | 4.56 | -0.22% | 10,495,410 |
| Feb 26, 2026 | 4.73 | 4.75 | 4.58 | 4.60 | 4.57 | -3.36% | 6,666,386 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.73 | 4.76 | 4.72 | -2.26% | 7,017,324 |
| Feb 24, 2026 | 5.08 | 5.16 | 4.77 | 4.87 | 4.83 | -0.20% | 12,556,390 |
| Feb 23, 2026 | 4.67 | 4.92 | 4.59 | 4.88 | 4.84 | 8.20% | 12,362,470 |
| Feb 20, 2026 | 4.45 | 4.60 | 4.43 | 4.51 | 4.48 | - | 9,207,981 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.46 | 4.51 | 4.48 | 2.50% | 5,878,034 |
| Feb 18, 2026 | 4.43 | 4.45 | 4.35 | 4.40 | 4.37 | -2.44% | 8,209,411 |
| Feb 17, 2026 | 4.59 | 4.60 | 4.49 | 4.51 | 4.48 | -1.74% | 4,485,775 |
| Feb 16, 2026 | 4.63 | 4.69 | 4.55 | 4.59 | 4.56 | 1.55% | 4,684,449 |
| Feb 13, 2026 | 4.43 | 4.54 | 4.40 | 4.52 | 4.49 | -3.62% | 6,050,015 |
| Feb 12, 2026 | 4.72 | 4.74 | 4.65 | 4.69 | 4.66 | -0.42% | 4,296,005 |
| Feb 11, 2026 | 4.64 | 4.72 | 4.58 | 4.71 | 4.68 | 1.95% | 4,557,827 |
| Feb 10, 2026 | 4.70 | 4.72 | 4.60 | 4.62 | 4.59 | 0.87% | 7,821,231 |
| Feb 9, 2026 | 4.57 | 4.63 | 4.45 | 4.58 | 4.55 | 5.53% | 6,962,314 |
| Feb 6, 2026 | 4.28 | 4.44 | 4.26 | 4.34 | 4.31 | -2.25% | 10,671,630 |
| Feb 5, 2026 | 4.56 | 4.65 | 4.34 | 4.44 | 4.41 | -5.33% | 10,252,130 |
| Feb 4, 2026 | 4.60 | 4.72 | 4.55 | 4.69 | 4.66 | 4.92% | 11,282,920 |
| Feb 3, 2026 | 4.31 | 4.60 | 4.31 | 4.47 | 4.44 | 1.36% | 9,865,459 |
| Feb 2, 2026 | 4.28 | 4.44 | 4.20 | 4.41 | 4.38 | -6.57% | 15,644,810 |
| Jan 30, 2026 | 4.80 | 4.90 | 4.56 | 4.72 | 4.69 | -6.35% | 16,533,190 |
| Jan 29, 2026 | 5.05 | 5.14 | 4.86 | 5.04 | 5.00 | 1.41% | 11,157,500 |
| Jan 28, 2026 | 4.95 | 5.03 | 4.93 | 4.97 | 4.93 | 0.81% | 8,782,045 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.89 | 4.93 | 4.89 | 0.20% | 9,980,412 |
| Jan 23, 2026 | 4.85 | 4.99 | 4.80 | 4.92 | 4.88 | 7.42% | 10,083,220 |
| Jan 22, 2026 | 4.84 | 4.88 | 4.58 | 4.58 | 4.55 | -5.18% | 8,425,980 |
| Jan 21, 2026 | 4.79 | 4.84 | 4.72 | 4.83 | 4.79 | 4.77% | 8,433,308 |
| Jan 20, 2026 | 4.64 | 4.64 | 4.53 | 4.61 | 4.58 | 0.44% | 5,860,943 |
| Jan 19, 2026 | 4.60 | 4.68 | 4.56 | 4.59 | 4.56 | 1.10% | 4,081,425 |
| Jan 16, 2026 | 4.55 | 4.58 | 4.48 | 4.54 | 4.51 | 1.11% | 4,533,889 |
| Jan 15, 2026 | 4.52 | 4.64 | 4.46 | 4.49 | 4.46 | -0.44% | 7,190,560 |
| Jan 14, 2026 | 4.46 | 4.51 | 4.42 | 4.51 | 4.48 | 1.35% | 5,766,182 |
| Jan 13, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.42 | 1.37% | 6,529,460 |
| Jan 12, 2026 | 4.30 | 4.43 | 4.24 | 4.39 | 4.36 | 6.30% | 10,871,910 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.12 | 4.13 | 4.10 | -0.72% | 6,818,294 |
| Jan 8, 2026 | 4.16 | 4.22 | 4.11 | 4.16 | 4.13 | -2.35% | 6,941,279 |
| Jan 7, 2026 | 4.36 | 4.39 | 4.23 | 4.26 | 4.23 | -0.93% | 5,460,002 |
| Jan 6, 2026 | 4.44 | 4.45 | 4.26 | 4.30 | 4.27 | -0.46% | 7,811,103 |
| Jan 5, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | 4.29 | 2.13% | 6,274,507 |
| Jan 2, 2026 | 4.09 | 4.25 | 4.06 | 4.23 | 4.20 | 1.68% | 4,157,586 |
| Dec 31, 2025 | 4.05 | 4.16 | 4.05 | 4.16 | 4.13 | 1.71% | 3,810,046 |
| Dec 30, 2025 | 3.97 | 4.12 | 3.93 | 4.09 | 4.06 | -1.92% | 7,229,398 |
| Dec 29, 2025 | 4.20 | 4.26 | 4.12 | 4.17 | 4.14 | -0.71% | 6,513,070 |
| Dec 24, 2025 | 4.20 | 4.24 | 4.15 | 4.20 | 4.17 | 0.72% | 4,006,846 |
| Dec 23, 2025 | 4.12 | 4.19 | 4.09 | 4.17 | 4.14 | - | 6,756,371 |
| Dec 22, 2025 | 3.95 | 4.19 | 3.87 | 4.17 | 4.14 | 7.20% | 11,532,600 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.78 | 3.89 | 3.86 | 2.91% | 38,233,400 |
| Dec 18, 2025 | 3.76 | 3.83 | 3.71 | 3.78 | 3.75 | -0.79% | 11,531,790 |
| Dec 17, 2025 | 3.65 | 3.82 | 3.60 | 3.81 | 3.78 | 4.38% | 9,537,213 |
| Dec 16, 2025 | 3.73 | 3.78 | 3.63 | 3.65 | 3.62 | -1.62% | 18,019,290 |
| Dec 15, 2025 | 3.98 | 3.99 | 3.69 | 3.71 | 3.68 | -6.78% | 14,235,940 |
| Dec 12, 2025 | 3.97 | 3.99 | 3.88 | 3.98 | 3.95 | 4.46% | 9,853,880 |
| Dec 11, 2025 | 3.68 | 3.88 | 3.68 | 3.81 | 3.78 | 6.72% | 11,376,650 |
| Dec 10, 2025 | 3.64 | 3.71 | 3.57 | 3.57 | 3.54 | 5.62% | 11,509,420 |
| Dec 9, 2025 | 3.46 | 3.49 | 3.38 | 3.38 | 3.36 | -3.43% | 6,098,640 |
| Dec 8, 2025 | 3.50 | 3.53 | 3.45 | 3.50 | 3.47 | -1.13% | 5,922,488 |
| Dec 5, 2025 | 3.65 | 3.66 | 3.53 | 3.54 | 3.51 | -0.28% | 4,950,693 |
| Dec 4, 2025 | 3.58 | 3.66 | 3.55 | 3.55 | 3.52 | -3.01% | 5,138,882 |
| Dec 3, 2025 | 3.62 | 3.68 | 3.57 | 3.66 | 3.63 | 1.39% | 6,414,409 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.56 | 3.61 | 3.58 | -1.10% | 8,905,822 |