African Rainbow Minerals Limited (JSE:ARI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 20,920
-505 (-2.36%)
Mar 9, 2026, 5:02 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,425.00 | 21,653.00 | 20,800.00 | 20,800.00 | - | -2.92% | 201,263 |
| Mar 6, 2026 | 22,501.00 | 22,999.00 | 21,191.00 | 21,425.00 | 21,425.00 | -6.39% | 411,641 |
| Mar 5, 2026 | 22,900.00 | 23,652.00 | 22,684.00 | 22,888.00 | 22,888.00 | -2.75% | 282,739 |
| Mar 4, 2026 | 22,500.00 | 23,921.00 | 22,500.00 | 23,535.00 | 23,535.00 | 4.75% | 279,786 |
| Mar 3, 2026 | 24,950.00 | 24,950.00 | 22,344.00 | 22,467.00 | 22,467.00 | -9.21% | 456,009 |
| Mar 2, 2026 | 25,210.00 | 26,219.00 | 24,620.00 | 24,745.00 | 24,745.00 | -0.76% | 458,972 |
| Feb 27, 2026 | 24,271.00 | 24,996.00 | 24,210.00 | 24,935.00 | 24,935.00 | 4.16% | 423,301 |
| Feb 26, 2026 | 24,100.00 | 24,486.00 | 23,885.00 | 23,940.00 | 23,940.00 | -2.09% | 317,729 |
| Feb 25, 2026 | 23,500.00 | 24,596.00 | 23,396.00 | 24,450.00 | 24,450.00 | 5.44% | 541,487 |
| Feb 24, 2026 | 22,815.00 | 23,462.00 | 22,810.00 | 23,189.00 | 23,189.00 | 0.45% | 374,947 |
| Feb 23, 2026 | 22,751.00 | 23,198.00 | 22,608.00 | 23,085.00 | 23,085.00 | 1.70% | 456,304 |
| Feb 20, 2026 | 21,662.00 | 22,860.00 | 21,662.00 | 22,700.00 | 22,700.00 | 3.36% | 275,883 |
| Feb 19, 2026 | 22,155.00 | 22,162.00 | 21,559.00 | 21,962.00 | 21,962.00 | 0.57% | 334,760 |
| Feb 18, 2026 | 21,857.00 | 22,123.00 | 20,909.00 | 21,837.00 | 21,837.00 | 1.70% | 620,248 |
| Feb 17, 2026 | 21,809.00 | 22,080.00 | 21,471.00 | 21,471.00 | 21,471.00 | -3.40% | 506,493 |
| Feb 16, 2026 | 21,701.00 | 22,344.00 | 21,701.00 | 22,226.00 | 22,226.00 | -0.04% | 361,008 |
| Feb 13, 2026 | 22,850.00 | 23,159.00 | 21,811.00 | 22,235.00 | 22,235.00 | -2.95% | 911,984 |
| Feb 12, 2026 | 23,136.00 | 23,540.00 | 22,900.00 | 22,910.00 | 22,910.00 | -1.45% | 422,862 |
| Feb 11, 2026 | 22,940.00 | 23,455.00 | 22,749.00 | 23,248.00 | 23,248.00 | 2.52% | 475,909 |
| Feb 10, 2026 | 22,859.00 | 22,859.00 | 22,228.00 | 22,677.00 | 22,677.00 | -1.23% | 263,314 |
| Feb 9, 2026 | 22,200.00 | 22,982.00 | 22,200.00 | 22,960.00 | 22,960.00 | 0.63% | 263,646 |
| Feb 6, 2026 | 22,996.00 | 23,050.00 | 22,242.00 | 22,816.00 | 22,816.00 | -2.43% | 404,604 |
| Feb 5, 2026 | 24,201.00 | 24,202.00 | 22,921.00 | 23,384.00 | 23,384.00 | -4.64% | 758,419 |
| Feb 4, 2026 | 23,667.00 | 24,831.00 | 23,667.00 | 24,522.00 | 24,522.00 | 3.61% | 623,088 |
| Feb 3, 2026 | 23,360.00 | 24,173.00 | 23,360.00 | 23,667.00 | 23,667.00 | 2.63% | 679,219 |
| Feb 2, 2026 | 22,500.00 | 23,064.00 | 21,051.00 | 23,060.00 | 23,060.00 | -3.88% | 1,128,320 |
| Jan 30, 2026 | 25,700.00 | 25,700.00 | 23,501.00 | 23,992.00 | 23,992.00 | -10.45% | 1,340,180 |
| Jan 29, 2026 | 26,850.00 | 27,668.00 | 26,616.00 | 26,792.00 | 26,792.00 | 1.72% | 1,417,695 |
| Jan 28, 2026 | 25,101.00 | 26,457.00 | 25,101.00 | 26,340.00 | 26,340.00 | 4.49% | 710,933 |
| Jan 27, 2026 | 25,400.00 | 25,735.00 | 24,942.00 | 25,207.00 | 25,207.00 | -1.42% | 660,870 |
| Jan 26, 2026 | 24,550.00 | 25,959.00 | 24,550.00 | 25,569.00 | 25,569.00 | 5.23% | 1,067,884 |
| Jan 23, 2026 | 23,031.00 | 24,394.00 | 23,031.00 | 24,299.00 | 24,299.00 | 5.51% | 825,964 |
| Jan 22, 2026 | 22,499.00 | 23,252.00 | 22,391.00 | 23,030.00 | 23,030.00 | 1.57% | 941,156 |
| Jan 21, 2026 | 21,893.00 | 22,998.00 | 21,893.00 | 22,674.00 | 22,674.00 | 3.56% | 476,015 |
| Jan 20, 2026 | 21,955.00 | 22,128.00 | 21,619.00 | 21,894.00 | 21,894.00 | 0.50% | 220,319 |
| Jan 19, 2026 | 21,800.00 | 21,857.00 | 21,497.00 | 21,786.00 | 21,786.00 | 0.97% | 306,171 |
| Jan 16, 2026 | 21,700.00 | 22,265.00 | 21,369.00 | 21,577.00 | 21,577.00 | -0.73% | 774,927 |
| Jan 15, 2026 | 21,555.00 | 21,889.00 | 21,097.00 | 21,736.00 | 21,736.00 | 0.84% | 347,687 |
| Jan 14, 2026 | 20,670.00 | 21,723.00 | 20,670.00 | 21,555.00 | 21,555.00 | 1.33% | 459,029 |
| Jan 13, 2026 | 21,111.00 | 21,348.00 | 20,880.00 | 21,272.00 | 21,272.00 | 0.06% | 296,214 |
| Jan 12, 2026 | 20,222.00 | 21,358.00 | 20,222.00 | 21,260.00 | 21,260.00 | 5.67% | 299,436 |
| Jan 9, 2026 | 19,680.00 | 20,142.00 | 19,680.00 | 20,120.00 | 20,120.00 | 2.23% | 467,775 |
| Jan 8, 2026 | 20,503.00 | 20,555.00 | 19,623.00 | 19,682.00 | 19,682.00 | -3.81% | 252,420 |
| Jan 7, 2026 | 20,500.00 | 20,586.00 | 20,126.00 | 20,462.00 | 20,462.00 | -0.23% | 316,376 |
| Jan 6, 2026 | 20,138.00 | 20,510.00 | 19,672.00 | 20,510.00 | 20,510.00 | 1.85% | 457,942 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 19,793.00 | 20,138.00 | 20,138.00 | 0.75% | 243,759 |
| Jan 2, 2026 | 19,749.00 | 20,272.00 | 19,749.00 | 19,988.00 | 19,988.00 | 0.49% | 197,893 |
| Dec 31, 2025 | 19,565.00 | 19,890.00 | 19,565.00 | 19,890.00 | 19,890.00 | 0.05% | 51,968 |
| Dec 30, 2025 | 19,551.00 | 20,096.00 | 19,511.00 | 19,880.00 | 19,880.00 | 1.68% | 278,211 |
| Dec 29, 2025 | 20,000.00 | 20,029.00 | 19,551.00 | 19,551.00 | 19,551.00 | -2.15% | 374,209 |
| Dec 24, 2025 | 19,994.00 | 20,265.00 | 19,568.00 | 19,980.00 | 19,980.00 | -0.10% | 161,848 |
| Dec 23, 2025 | 19,555.00 | 19,999.00 | 19,555.00 | 19,999.00 | 19,999.00 | 1.78% | 143,103 |
| Dec 22, 2025 | 19,300.00 | 19,997.00 | 19,300.00 | 19,650.00 | 19,650.00 | 2.08% | 320,741 |
| Dec 19, 2025 | 19,126.00 | 19,445.00 | 18,957.00 | 19,249.00 | 19,249.00 | 0.34% | 851,636 |
| Dec 18, 2025 | 19,004.00 | 19,389.00 | 18,904.00 | 19,184.00 | 19,184.00 | 0.81% | 260,235 |
| Dec 17, 2025 | 19,037.00 | 19,415.00 | 18,901.00 | 19,029.00 | 19,029.00 | 2.01% | 591,796 |
| Dec 15, 2025 | 19,290.00 | 19,290.00 | 18,654.00 | 18,654.00 | 18,654.00 | -2.71% | 185,877 |
| Dec 12, 2025 | 18,799.00 | 19,250.00 | 18,799.00 | 19,173.00 | 19,173.00 | 2.44% | 526,995 |
| Dec 11, 2025 | 18,351.00 | 18,765.00 | 18,351.00 | 18,717.00 | 18,717.00 | 0.68% | 141,766 |
| Dec 10, 2025 | 18,333.00 | 18,591.00 | 18,333.00 | 18,591.00 | 18,591.00 | 1.82% | 135,487 |
| Dec 9, 2025 | 18,351.00 | 18,484.00 | 18,000.00 | 18,258.00 | 18,258.00 | -1.57% | 319,780 |
| Dec 8, 2025 | 18,701.00 | 18,802.00 | 18,549.00 | 18,549.00 | 18,549.00 | -0.81% | 469,690 |
| Dec 5, 2025 | 18,599.00 | 18,913.00 | 18,583.00 | 18,701.00 | 18,701.00 | 1.21% | 216,859 |
| Dec 4, 2025 | 18,399.00 | 18,599.00 | 18,185.00 | 18,478.00 | 18,478.00 | 0.44% | 562,723 |
| Dec 3, 2025 | 18,031.00 | 18,400.00 | 17,972.00 | 18,397.00 | 18,397.00 | 2.02% | 233,455 |
| Dec 2, 2025 | 18,000.00 | 18,298.00 | 17,913.00 | 18,032.00 | 18,032.00 | -2.34% | 272,899 |
| Dec 1, 2025 | 17,925.00 | 18,564.00 | 17,861.00 | 18,465.00 | 18,465.00 | 3.01% | 455,892 |
| Nov 28, 2025 | 17,245.00 | 17,926.00 | 17,245.00 | 17,926.00 | 17,926.00 | 3.27% | 927,391 |
| Nov 27, 2025 | 17,299.00 | 17,650.00 | 17,298.00 | 17,359.00 | 17,359.00 | -0.21% | 863,275 |
| Nov 26, 2025 | 17,114.00 | 17,629.00 | 17,113.00 | 17,395.00 | 17,395.00 | 1.78% | 380,209 |
| Nov 25, 2025 | 16,769.00 | 17,325.00 | 16,769.00 | 17,090.00 | 17,090.00 | 1.12% | 478,681 |
| Nov 24, 2025 | 17,170.00 | 17,170.00 | 16,638.00 | 16,900.00 | 16,900.00 | 1.89% | 452,914 |
| Nov 21, 2025 | 16,600.00 | 16,843.00 | 16,310.00 | 16,587.00 | 16,587.00 | -4.23% | 609,023 |
| Nov 20, 2025 | 17,483.00 | 17,708.00 | 17,206.00 | 17,319.00 | 17,319.00 | 0.05% | 312,414 |
| Nov 19, 2025 | 17,360.00 | 17,360.00 | 16,776.00 | 17,310.00 | 17,310.00 | 4.00% | 319,195 |
| Nov 18, 2025 | 16,801.00 | 17,122.00 | 16,537.00 | 16,645.00 | 16,645.00 | -4.17% | 375,139 |
| Nov 17, 2025 | 17,231.00 | 17,528.00 | 17,054.00 | 17,370.00 | 17,370.00 | 1.12% | 229,507 |
| Nov 14, 2025 | 17,300.00 | 17,400.00 | 16,926.00 | 17,178.00 | 17,178.00 | -2.61% | 374,108 |
| Nov 13, 2025 | 18,184.00 | 18,600.00 | 17,633.00 | 17,639.00 | 17,639.00 | -3.69% | 578,122 |
| Nov 12, 2025 | 17,744.00 | 18,315.00 | 17,457.00 | 18,315.00 | 18,315.00 | 3.42% | 808,450 |
| Nov 11, 2025 | 17,849.00 | 17,857.00 | 17,607.00 | 17,710.00 | 17,710.00 | 0.48% | 712,126 |
| Nov 10, 2025 | 17,355.00 | 18,079.00 | 17,355.00 | 17,626.00 | 17,626.00 | 3.18% | 869,943 |
| Nov 7, 2025 | 17,011.00 | 17,363.00 | 16,583.00 | 17,082.00 | 17,082.00 | -0.54% | 1,197,015 |
| Nov 6, 2025 | 16,526.00 | 17,256.00 | 16,526.00 | 17,175.00 | 17,175.00 | 2.84% | 1,114,525 |
| Nov 5, 2025 | 16,700.00 | 16,771.00 | 16,411.00 | 16,701.00 | 16,701.00 | 0.45% | 1,990,776 |
| Nov 4, 2025 | 17,316.00 | 17,316.00 | 16,519.00 | 16,626.00 | 16,626.00 | -2.20% | 754,855 |
| Nov 3, 2025 | 17,001.00 | 17,446.00 | 16,921.00 | 17,000.00 | 17,000.00 | -1.45% | 325,072 |
| Oct 31, 2025 | 17,434.00 | 17,434.00 | 17,024.00 | 17,250.00 | 17,250.00 | -0.47% | 460,103 |
| Oct 30, 2025 | 17,700.00 | 17,700.00 | 17,114.00 | 17,331.00 | 17,331.00 | -2.12% | 283,411 |
| Oct 29, 2025 | 16,975.00 | 17,886.00 | 16,975.00 | 17,706.00 | 17,706.00 | 4.29% | 669,718 |
| Oct 28, 2025 | 16,891.00 | 17,083.00 | 16,517.00 | 16,977.00 | 16,977.00 | 0.62% | 559,022 |
| Oct 27, 2025 | 17,433.00 | 17,635.00 | 16,630.00 | 16,872.00 | 16,872.00 | -3.72% | 510,273 |
| Oct 24, 2025 | 18,164.00 | 18,164.00 | 17,307.00 | 17,523.00 | 17,523.00 | -2.58% | 399,684 |
| Oct 23, 2025 | 17,400.00 | 18,150.00 | 17,400.00 | 17,987.00 | 17,987.00 | 4.25% | 406,579 |
| Oct 22, 2025 | 17,401.00 | 17,598.00 | 16,718.00 | 17,254.00 | 17,254.00 | 0.16% | 873,371 |
| Oct 21, 2025 | 18,400.00 | 18,448.00 | 17,110.00 | 17,227.00 | 17,227.00 | -6.45% | 1,128,947 |
| Oct 20, 2025 | 18,500.00 | 18,511.00 | 17,952.00 | 18,415.00 | 18,415.00 | -0.77% | 887,491 |
| Oct 17, 2025 | 19,500.00 | 19,562.00 | 18,301.00 | 18,557.00 | 18,557.00 | -5.34% | 787,200 |
| Oct 16, 2025 | 19,500.00 | 19,785.00 | 19,234.00 | 19,604.00 | 19,604.00 | 0.53% | 1,046,087 |
| Oct 15, 2025 | 19,635.00 | 19,659.00 | 19,292.00 | 19,500.00 | 19,500.00 | 1.51% | 1,692,659 |