Skip to main content
Rand Mining Limited (ASX:RND)
Australia flag Australia · Delayed Price · Currency is AUD
2.450
-0.130 (-5.04%)
At close: Mar 9, 2026

Rand Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.332.452.332.452.45-5.04%3,134
Mar 5, 20262.512.582.512.582.58-0.77%62
Mar 4, 20262.742.752.602.602.60-5.45%3,053
Mar 3, 20262.752.762.752.752.75-2.48%3,473
Mar 2, 20262.802.852.762.822.820.71%3,672
Feb 27, 20262.782.802.782.802.800.72%291
Feb 26, 20262.782.782.782.782.78-30
Feb 25, 20262.782.782.782.782.78-3
Feb 23, 20262.862.862.782.782.78-2.80%2,614
Feb 18, 20262.832.862.832.862.861.06%8,376
Feb 17, 20262.722.852.722.832.832.91%5,658
Feb 16, 20262.872.872.752.752.75-4.18%3,856
Feb 13, 20262.902.902.872.872.870.35%3,622
Feb 12, 20262.862.862.862.862.86-2,000
Feb 11, 20262.862.872.752.862.860.35%5,404
Feb 10, 20262.852.852.852.852.851.06%350
Feb 9, 20262.822.852.822.822.821.44%4,477
Feb 6, 20262.802.802.782.782.78-0.71%1,698
Feb 5, 20262.852.852.802.802.80-1.75%914
Feb 4, 20262.812.852.802.852.85-11,126
Feb 3, 20262.852.852.802.852.85-1,073
Feb 2, 20262.852.852.842.852.851.79%6,632
Jan 30, 20262.852.852.802.802.80-1.75%7,966
Jan 29, 20262.802.892.802.852.851.79%8,491
Jan 28, 20262.802.802.752.802.80-1,209
Jan 27, 20262.802.802.752.802.80-10,417
Jan 23, 20262.782.802.752.802.801.82%2,292
Jan 22, 20262.802.802.752.752.75-1.79%1,126
Jan 21, 20262.802.802.802.802.80-1,946
Jan 20, 20262.722.802.722.802.803.70%6,879
Jan 19, 20262.702.702.702.702.70-4,501
Jan 16, 20262.702.702.702.702.70-114
Jan 15, 20262.672.702.662.702.700.75%2,775
Jan 14, 20262.702.702.682.682.68-0.74%947
Jan 13, 20262.682.752.682.702.700.75%15,766
Jan 12, 20262.532.702.532.682.685.51%7,524
Jan 9, 20262.542.542.542.542.54-0.39%465
Jan 8, 20262.592.592.552.552.55-1.54%527
Jan 7, 20262.562.592.522.592.590.39%1,988
Jan 5, 20262.582.582.582.582.58-2
Jan 2, 20262.582.582.582.582.580.39%39
Dec 31, 20252.482.572.482.572.570.39%3,214
Dec 30, 20252.562.562.562.562.560.39%193
Dec 29, 20252.452.552.442.552.553.24%1,958
Dec 24, 20252.472.472.472.472.47-0.80%404
Dec 23, 20252.432.502.432.492.492.89%3,082
Dec 22, 20252.402.422.342.422.424.76%3,396
Dec 19, 20252.422.422.302.312.31-4.15%7,043
Dec 18, 20252.412.412.412.412.41-0.41%2
Dec 17, 20252.462.462.422.422.42-6.20%703
Dec 16, 20252.482.582.482.582.584.45%542
Dec 15, 20252.442.472.442.472.471.65%1,690
Dec 12, 20252.352.432.352.432.43-761
Dec 11, 20252.432.432.432.432.430.21%89
Dec 10, 20252.432.432.432.432.430.62%1,000
Dec 9, 20252.412.412.412.412.41-1.23%800
Dec 8, 20252.442.442.442.442.44-3
Dec 5, 20252.442.442.442.442.44-0.41%1,739
Dec 4, 20252.442.452.442.452.450.41%272
Dec 3, 20252.452.452.442.442.44-334
Dec 2, 20252.472.482.442.442.44-3,447
Nov 28, 20252.442.442.442.442.441.24%473
Nov 27, 20252.422.422.412.412.41-1,718
Nov 26, 20252.412.412.412.412.410.42%36
Nov 21, 20252.402.402.402.402.403.00%207
Nov 19, 20252.202.332.202.332.33-1.27%1,506
Nov 18, 20252.362.362.362.362.360.43%2
Nov 17, 20252.352.352.352.352.353.07%211
Nov 13, 20252.362.362.282.282.28-2.98%1,000
Nov 10, 20252.352.352.352.352.352.17%4,805
Nov 7, 20252.302.312.302.302.302.22%8,845
Nov 6, 20252.302.302.252.252.254.65%1,216
Nov 5, 20252.272.272.152.152.15-4.44%19,942
Nov 4, 20252.402.402.252.252.25-14.77%15,980
Nov 3, 20252.642.642.642.642.64-4.00%1,260
Oct 31, 20252.582.752.582.752.657.84%38,352
Oct 30, 20252.552.552.542.552.462.00%7,497
Oct 29, 20252.502.502.502.502.411.21%4,000
Oct 28, 20252.622.622.452.472.38-10.51%12,913
Oct 27, 20252.762.762.762.762.660.36%1
Oct 24, 20252.772.772.672.752.657.42%7,344
Oct 23, 20252.752.752.562.562.47-7.25%1,250
Oct 22, 20252.672.762.662.762.66-0.72%14,047
Oct 21, 20252.782.782.782.782.68-748
Oct 20, 20252.782.782.782.782.684.51%3,166
Oct 17, 20252.792.792.662.662.56-4.66%8,628
Oct 16, 20252.792.802.792.792.695.28%9,805
Oct 14, 20252.682.682.602.652.552.71%17,789
Oct 13, 20252.682.682.462.582.49-7.86%19,569
Oct 10, 20252.802.802.802.802.70-2,001
Oct 9, 20252.802.802.802.802.70-1,500
Oct 8, 20252.762.802.742.802.700.36%4,438
Oct 7, 20252.702.802.702.792.6912.96%7,041
Oct 6, 20252.482.482.472.472.380.82%1,612
Oct 3, 20252.452.452.452.452.36-1.61%7,584
Oct 2, 20252.532.532.492.492.40-0.80%14,074
Oct 1, 20252.502.512.502.512.424.58%3,800
Sep 29, 20252.402.402.402.402.312.13%52
Sep 25, 20252.352.352.352.352.26-179
Sep 24, 20252.562.562.352.352.26-9.96%14,946