African Rainbow Minerals Limited (JSE:ARI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 18,701
+223 (1.21%)
At close: Dec 5, 2025
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 19,150.00 | 19,592.00 | 18,880.00 | 19,210.00 | 19,210.00 | 0.22% | 1,025,729 |
| Oct 13, 2025 | 18,755.00 | 19,201.00 | 18,660.00 | 19,168.00 | 19,168.00 | 3.20% | 1,483,535 |
| Oct 10, 2025 | 18,933.00 | 19,187.00 | 18,259.00 | 18,574.00 | 18,574.00 | -3.51% | 1,103,762 |
| Oct 9, 2025 | 19,215.00 | 20,098.00 | 19,131.00 | 19,250.00 | 19,250.00 | 0.78% | 1,415,311 |
| Oct 8, 2025 | 19,000.00 | 19,179.00 | 18,828.00 | 19,101.00 | 19,101.00 | 1.61% | 1,312,631 |
| Oct 7, 2025 | 19,100.00 | 19,100.00 | 18,502.00 | 18,799.00 | 18,799.00 | 1.38% | 896,654 |
| Oct 6, 2025 | 18,620.00 | 19,066.00 | 18,425.00 | 18,543.00 | 18,543.00 | 0.78% | 762,012 |
| Oct 3, 2025 | 18,283.00 | 18,732.00 | 18,283.00 | 18,400.00 | 18,400.00 | 1.24% | 942,406 |
| Oct 2, 2025 | 17,777.00 | 18,658.00 | 17,777.00 | 18,174.00 | 18,174.00 | 0.97% | 851,586 |
| Oct 1, 2025 | 17,406.00 | 18,200.00 | 17,406.00 | 18,000.00 | 18,000.00 | -2.97% | 792,420 |
| Sep 30, 2025 | 18,532.00 | 18,670.00 | 18,208.00 | 18,551.00 | 17,951.00 | -0.10% | 899,423 |
| Sep 29, 2025 | 18,500.00 | 18,858.00 | 18,454.00 | 18,570.00 | 17,969.39 | 1.78% | 1,427,664 |
| Sep 26, 2025 | 18,001.00 | 18,295.00 | 17,696.00 | 18,246.00 | 17,655.86 | 1.36% | 1,662,486 |
| Sep 25, 2025 | 18,198.00 | 18,649.00 | 17,992.00 | 18,002.00 | 17,419.76 | 0.11% | 1,721,304 |
| Sep 23, 2025 | 17,000.00 | 18,141.00 | 17,000.00 | 17,982.00 | 17,400.40 | 4.50% | 794,321 |
| Sep 22, 2025 | 17,187.00 | 17,587.00 | 17,110.00 | 17,207.00 | 16,650.47 | 0.58% | 577,093 |
| Sep 19, 2025 | 16,989.00 | 17,419.00 | 16,576.00 | 17,107.00 | 16,553.70 | 2.77% | 1,104,124 |
| Sep 18, 2025 | 17,079.00 | 17,079.00 | 16,506.00 | 16,646.00 | 16,107.61 | -1.13% | 592,524 |
| Sep 17, 2025 | 17,086.00 | 17,086.00 | 16,592.00 | 16,836.00 | 16,291.47 | -1.12% | 636,167 |
| Sep 16, 2025 | 17,449.00 | 17,449.00 | 16,791.00 | 17,026.00 | 16,475.32 | -0.30% | 896,086 |
| Sep 15, 2025 | 17,231.00 | 17,508.00 | 16,816.00 | 17,078.00 | 16,525.64 | -0.70% | 178,974 |
| Sep 12, 2025 | 17,655.00 | 17,979.00 | 17,137.00 | 17,199.00 | 16,642.73 | -2.83% | 517,952 |
| Sep 11, 2025 | 17,192.00 | 17,869.00 | 16,896.00 | 17,700.00 | 17,127.52 | 2.60% | 432,416 |
| Sep 10, 2025 | 17,489.00 | 17,489.00 | 16,951.00 | 17,252.00 | 16,694.01 | 0.03% | 1,353,522 |
| Sep 9, 2025 | 17,713.00 | 17,861.00 | 17,052.00 | 17,246.00 | 16,688.21 | -2.01% | 1,321,094 |
| Sep 8, 2025 | 18,202.00 | 18,387.00 | 17,338.00 | 17,600.00 | 17,030.76 | -3.23% | 1,141,496 |
| Sep 5, 2025 | 18,250.00 | 18,771.00 | 17,400.00 | 18,188.00 | 17,599.74 | -3.84% | 1,207,708 |
| Sep 4, 2025 | 19,601.00 | 19,998.00 | 18,914.00 | 18,914.00 | 18,302.26 | -5.45% | 1,270,441 |
| Sep 3, 2025 | 19,201.00 | 20,146.00 | 19,090.00 | 20,005.00 | 19,357.97 | 4.19% | 968,390 |
| Sep 2, 2025 | 19,363.00 | 19,364.00 | 18,729.00 | 19,200.00 | 18,579.01 | 0.08% | 399,938 |
| Sep 1, 2025 | 18,255.00 | 19,255.00 | 18,255.00 | 19,184.00 | 18,563.53 | 5.53% | 413,157 |
| Aug 29, 2025 | 18,069.00 | 18,275.00 | 17,917.00 | 18,178.00 | 17,590.06 | 0.70% | 390,327 |
| Aug 28, 2025 | 18,188.00 | 18,433.00 | 17,931.00 | 18,051.00 | 17,467.17 | -0.91% | 214,773 |
| Aug 27, 2025 | 19,005.00 | 19,215.00 | 17,948.00 | 18,216.00 | 17,626.84 | -3.70% | 441,193 |
| Aug 26, 2025 | 18,599.00 | 18,984.00 | 18,415.00 | 18,915.00 | 18,303.23 | 1.67% | 436,979 |
| Aug 25, 2025 | 18,587.00 | 18,762.00 | 18,343.00 | 18,605.00 | 18,003.25 | 1.75% | 213,401 |
| Aug 22, 2025 | 18,600.00 | 18,600.00 | 18,161.00 | 18,285.00 | 17,693.60 | -0.37% | 172,625 |
| Aug 21, 2025 | 17,673.00 | 18,517.00 | 17,563.00 | 18,353.00 | 17,759.40 | 4.49% | 272,106 |
| Aug 20, 2025 | 17,800.00 | 17,816.00 | 17,287.00 | 17,565.00 | 16,996.89 | -1.67% | 744,695 |
| Aug 19, 2025 | 18,446.00 | 18,446.00 | 17,864.00 | 17,864.00 | 17,286.22 | -3.44% | 371,771 |
| Aug 18, 2025 | 18,899.00 | 18,900.00 | 18,361.00 | 18,500.00 | 17,901.65 | -1.48% | 175,436 |
| Aug 15, 2025 | 18,989.00 | 19,000.00 | 18,594.00 | 18,777.00 | 18,169.69 | 0.68% | 75,726 |
| Aug 14, 2025 | 18,959.00 | 18,959.00 | 18,328.00 | 18,650.00 | 18,046.80 | 0.01% | 203,291 |
| Aug 13, 2025 | 18,910.00 | 18,910.00 | 18,303.00 | 18,648.00 | 18,044.86 | -0.01% | 293,063 |
| Aug 12, 2025 | 18,151.00 | 18,709.00 | 18,151.00 | 18,650.00 | 18,046.80 | 1.33% | 234,377 |
| Aug 11, 2025 | 18,451.00 | 18,879.00 | 18,362.00 | 18,405.00 | 17,809.72 | -1.75% | 158,493 |
| Aug 8, 2025 | 19,250.00 | 19,250.00 | 18,371.00 | 18,733.00 | 18,127.11 | 1.93% | 263,716 |
| Aug 7, 2025 | 18,859.00 | 19,033.00 | 18,255.00 | 18,378.00 | 17,783.60 | -0.76% | 358,321 |
| Aug 6, 2025 | 18,999.00 | 18,999.00 | 18,357.00 | 18,518.00 | 17,919.07 | -0.97% | 201,797 |
| Aug 5, 2025 | 19,999.00 | 19,999.00 | 18,424.00 | 18,700.00 | 18,095.18 | 0.54% | 279,871 |
| Aug 4, 2025 | 18,400.00 | 18,659.00 | 18,251.00 | 18,600.00 | 17,998.42 | 1.36% | 208,326 |
| Aug 1, 2025 | 18,719.00 | 18,719.00 | 18,060.00 | 18,350.00 | 17,756.50 | -0.98% | 316,856 |
| Jul 31, 2025 | 18,995.00 | 19,089.00 | 18,443.00 | 18,531.00 | 17,931.65 | -5.35% | 571,183 |
| Jul 30, 2025 | 18,502.00 | 19,897.00 | 18,502.00 | 19,579.00 | 18,945.75 | -0.35% | 288,005 |
| Jul 29, 2025 | 19,713.00 | 19,853.00 | 19,454.00 | 19,647.00 | 19,011.55 | 0.07% | 395,453 |
| Jul 28, 2025 | 19,310.00 | 20,212.00 | 19,310.00 | 19,634.00 | 18,998.97 | 0.38% | 292,667 |
| Jul 25, 2025 | 19,511.00 | 20,139.00 | 19,400.00 | 19,560.00 | 18,927.37 | -2.86% | 491,781 |
| Jul 24, 2025 | 19,350.00 | 20,349.00 | 19,350.00 | 20,135.00 | 19,483.77 | 0.68% | 423,363 |
| Jul 23, 2025 | 19,999.00 | 20,283.00 | 19,300.00 | 20,000.00 | 19,353.13 | 1.01% | 514,967 |
| Jul 22, 2025 | 19,600.00 | 19,908.00 | 19,458.00 | 19,800.00 | 19,159.60 | 0.78% | 361,450 |
| Jul 21, 2025 | 19,150.00 | 19,850.00 | 19,016.00 | 19,646.00 | 19,010.58 | 2.79% | 489,910 |
| Jul 18, 2025 | 18,000.00 | 19,245.00 | 18,000.00 | 19,113.00 | 18,494.82 | 5.18% | 774,356 |