African Rainbow Minerals Limited (JSE:ARI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,362
-738 (-3.19%)
Apr 28, 2026, 5:03 PM SAST
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,876.00 | 22,930.00 | 22,145.00 | 22,362.00 | 22,362.00 | -3.19% | 548,731 |
| Apr 24, 2026 | 22,550.00 | 23,314.00 | 22,478.00 | 23,100.00 | 23,100.00 | 0.27% | 523,854 |
| Apr 23, 2026 | 23,334.00 | 23,334.00 | 22,520.00 | 23,037.00 | 23,037.00 | -2.21% | 610,017 |
| Apr 22, 2026 | 23,382.00 | 23,743.00 | 23,215.00 | 23,558.00 | 23,558.00 | 1.11% | 432,472 |
| Apr 21, 2026 | 24,200.00 | 24,200.00 | 23,215.00 | 23,300.00 | 23,300.00 | -2.03% | 306,401 |
| Apr 20, 2026 | 23,526.00 | 24,036.00 | 23,471.00 | 23,783.00 | 23,783.00 | -1.74% | 397,137 |
| Apr 17, 2026 | 23,805.00 | 24,334.00 | 23,350.00 | 24,204.00 | 24,204.00 | 0.85% | 335,954 |
| Apr 16, 2026 | 24,951.00 | 24,951.00 | 23,508.00 | 24,001.00 | 24,001.00 | 0.78% | 244,050 |
| Apr 15, 2026 | 24,499.00 | 24,499.00 | 23,584.00 | 23,816.00 | 23,816.00 | -0.94% | 320,940 |
| Apr 14, 2026 | 24,553.00 | 24,565.00 | 23,832.00 | 24,041.00 | 24,041.00 | -0.67% | 251,789 |
| Apr 13, 2026 | 24,250.00 | 24,459.00 | 24,013.00 | 24,202.00 | 24,202.00 | -1.87% | 471,405 |
| Apr 10, 2026 | 24,899.00 | 25,352.00 | 24,295.00 | 24,662.00 | 24,662.00 | -1.32% | 541,077 |
| Apr 9, 2026 | 24,250.00 | 25,264.00 | 24,250.00 | 24,991.00 | 24,991.00 | -0.35% | 557,823 |
| Apr 8, 2026 | 24,800.00 | 25,681.00 | 24,478.00 | 25,080.00 | 25,080.00 | 4.49% | 884,835 |
| Apr 7, 2026 | 24,399.00 | 25,051.00 | 23,350.00 | 24,003.00 | 23,503.00 | -1.28% | 799,908 |
| Apr 2, 2026 | 22,901.00 | 24,359.00 | 22,901.00 | 24,314.00 | 23,807.52 | 1.96% | 563,179 |
| Apr 1, 2026 | 23,100.00 | 24,136.00 | 23,100.00 | 23,846.00 | 23,349.27 | 3.28% | 1,001,743 |
| Mar 31, 2026 | 22,400.00 | 23,186.00 | 22,400.00 | 23,088.00 | 22,607.06 | 1.22% | 517,436 |
| Mar 30, 2026 | 22,788.00 | 23,335.00 | 22,292.00 | 22,810.00 | 22,334.85 | 1.40% | 657,900 |
| Mar 27, 2026 | 23,054.00 | 23,054.00 | 21,804.00 | 22,496.00 | 22,027.39 | -0.31% | 418,413 |
| Mar 26, 2026 | 22,890.00 | 23,097.00 | 22,323.00 | 22,565.00 | 22,094.95 | -1.78% | 1,002,528 |
| Mar 25, 2026 | 22,150.00 | 22,975.00 | 22,150.00 | 22,975.00 | 22,496.41 | 4.28% | 442,155 |
| Mar 24, 2026 | 21,500.00 | 22,106.00 | 21,337.00 | 22,033.00 | 21,574.04 | 2.18% | 340,777 |
| Mar 23, 2026 | 20,550.00 | 21,763.00 | 20,175.00 | 21,562.00 | 21,112.85 | -1.44% | 671,441 |
| Mar 20, 2026 | 20,631.00 | 21,928.00 | 20,631.00 | 21,878.00 | 21,422.27 | 3.05% | 3,449,449 |
| Mar 19, 2026 | 21,984.00 | 22,193.00 | 20,630.00 | 21,231.00 | 20,788.74 | -5.14% | 1,474,900 |
| Mar 18, 2026 | 23,001.00 | 23,249.00 | 22,026.00 | 22,381.00 | 21,914.79 | -2.23% | 843,932 |
| Mar 17, 2026 | 22,464.00 | 22,892.00 | 21,786.00 | 22,892.00 | 22,415.14 | 2.95% | 308,112 |
| Mar 16, 2026 | 22,200.00 | 22,331.00 | 21,585.00 | 22,237.00 | 21,773.79 | 2.95% | 432,091 |
| Mar 13, 2026 | 22,099.00 | 22,099.00 | 21,212.00 | 21,600.00 | 21,150.06 | -1.82% | 929,085 |
| Mar 12, 2026 | 22,464.00 | 22,464.00 | 21,604.00 | 22,000.00 | 21,541.72 | -0.79% | 346,147 |
| Mar 11, 2026 | 21,200.00 | 22,311.00 | 21,200.00 | 22,176.00 | 21,714.06 | 0.13% | 555,532 |
| Mar 10, 2026 | 20,920.00 | 22,371.00 | 20,920.00 | 22,147.00 | 21,685.66 | 5.87% | 419,490 |
| Mar 9, 2026 | 21,425.00 | 21,653.00 | 20,475.00 | 20,920.00 | 20,484.22 | -2.36% | 531,455 |
| Mar 6, 2026 | 22,501.00 | 22,999.00 | 21,191.00 | 21,425.00 | 20,978.70 | -6.39% | 411,641 |
| Mar 5, 2026 | 22,900.00 | 23,652.00 | 22,684.00 | 22,888.00 | 22,411.23 | -2.75% | 282,739 |
| Mar 4, 2026 | 22,500.00 | 23,921.00 | 22,500.00 | 23,535.00 | 23,044.75 | 4.75% | 279,786 |
| Mar 3, 2026 | 24,950.00 | 24,950.00 | 22,344.00 | 22,467.00 | 21,999.00 | -9.21% | 456,009 |
| Mar 2, 2026 | 25,210.00 | 26,219.00 | 24,620.00 | 24,745.00 | 24,229.54 | -0.76% | 458,972 |
| Feb 27, 2026 | 24,271.00 | 24,996.00 | 24,210.00 | 24,935.00 | 24,415.59 | 4.16% | 423,301 |
| Feb 26, 2026 | 24,100.00 | 24,486.00 | 23,885.00 | 23,940.00 | 23,441.31 | -2.09% | 317,729 |
| Feb 25, 2026 | 23,500.00 | 24,596.00 | 23,396.00 | 24,450.00 | 23,940.69 | 5.44% | 541,487 |
| Feb 24, 2026 | 22,815.00 | 23,462.00 | 22,810.00 | 23,189.00 | 22,705.96 | 0.45% | 374,947 |
| Feb 23, 2026 | 22,751.00 | 23,198.00 | 22,608.00 | 23,085.00 | 22,604.12 | 1.70% | 456,304 |
| Feb 20, 2026 | 21,662.00 | 22,860.00 | 21,662.00 | 22,700.00 | 22,227.14 | 3.36% | 275,883 |
| Feb 19, 2026 | 22,155.00 | 22,162.00 | 21,559.00 | 21,962.00 | 21,504.52 | 0.57% | 334,760 |
| Feb 18, 2026 | 21,857.00 | 22,123.00 | 20,909.00 | 21,837.00 | 21,382.12 | 1.70% | 620,248 |
| Feb 17, 2026 | 21,809.00 | 22,080.00 | 21,471.00 | 21,471.00 | 21,023.74 | -3.40% | 506,493 |
| Feb 16, 2026 | 21,701.00 | 22,344.00 | 21,701.00 | 22,226.00 | 21,763.02 | -0.04% | 361,008 |
| Feb 13, 2026 | 22,850.00 | 23,159.00 | 21,811.00 | 22,235.00 | 21,771.83 | -2.95% | 911,984 |
| Feb 12, 2026 | 23,136.00 | 23,540.00 | 22,900.00 | 22,910.00 | 22,432.77 | -1.45% | 422,862 |
| Feb 11, 2026 | 22,940.00 | 23,455.00 | 22,749.00 | 23,248.00 | 22,763.73 | 2.52% | 475,909 |
| Feb 10, 2026 | 22,859.00 | 22,859.00 | 22,228.00 | 22,677.00 | 22,204.62 | -1.23% | 263,314 |
| Feb 9, 2026 | 22,200.00 | 22,982.00 | 22,200.00 | 22,960.00 | 22,481.73 | 0.63% | 263,646 |
| Feb 6, 2026 | 22,996.00 | 23,050.00 | 22,242.00 | 22,816.00 | 22,340.73 | -2.43% | 404,604 |
| Feb 5, 2026 | 24,201.00 | 24,202.00 | 22,921.00 | 23,384.00 | 22,896.89 | -4.64% | 758,419 |
| Feb 4, 2026 | 23,667.00 | 24,831.00 | 23,667.00 | 24,522.00 | 24,011.19 | 3.61% | 623,088 |
| Feb 3, 2026 | 23,360.00 | 24,173.00 | 23,360.00 | 23,667.00 | 23,174.00 | 2.63% | 679,219 |
| Feb 2, 2026 | 22,500.00 | 23,064.00 | 21,051.00 | 23,060.00 | 22,579.64 | -3.88% | 1,128,320 |
| Jan 30, 2026 | 25,700.00 | 25,700.00 | 23,501.00 | 23,992.00 | 23,492.23 | -10.45% | 1,490,180 |
| Jan 29, 2026 | 26,850.00 | 27,668.00 | 26,616.00 | 26,792.00 | 26,233.90 | 1.72% | 1,417,695 |
| Jan 28, 2026 | 25,101.00 | 26,457.00 | 25,101.00 | 26,340.00 | 25,791.32 | 4.49% | 710,933 |
| Jan 27, 2026 | 25,400.00 | 25,735.00 | 24,942.00 | 25,207.00 | 24,681.92 | -1.42% | 660,870 |
| Jan 26, 2026 | 24,550.00 | 25,959.00 | 24,550.00 | 25,569.00 | 25,036.38 | 5.23% | 1,067,884 |
| Jan 23, 2026 | 23,031.00 | 24,394.00 | 23,031.00 | 24,299.00 | 23,792.83 | 5.51% | 825,964 |
| Jan 22, 2026 | 22,499.00 | 23,252.00 | 22,391.00 | 23,030.00 | 22,550.27 | 1.57% | 941,156 |
| Jan 21, 2026 | 21,893.00 | 22,998.00 | 21,893.00 | 22,674.00 | 22,201.68 | 3.56% | 476,015 |
| Jan 20, 2026 | 21,955.00 | 22,128.00 | 21,619.00 | 21,894.00 | 21,437.93 | 0.50% | 220,319 |
| Jan 19, 2026 | 21,800.00 | 21,857.00 | 21,497.00 | 21,786.00 | 21,332.18 | 0.97% | 306,171 |
| Jan 16, 2026 | 21,700.00 | 22,265.00 | 21,369.00 | 21,577.00 | 21,127.54 | -0.73% | 774,927 |
| Jan 15, 2026 | 21,555.00 | 21,889.00 | 21,097.00 | 21,736.00 | 21,283.22 | 0.84% | 347,687 |
| Jan 14, 2026 | 20,670.00 | 21,723.00 | 20,670.00 | 21,555.00 | 21,105.99 | 1.33% | 459,029 |
| Jan 13, 2026 | 21,111.00 | 21,348.00 | 20,880.00 | 21,272.00 | 20,828.89 | 0.06% | 296,214 |
| Jan 12, 2026 | 20,222.00 | 21,358.00 | 20,222.00 | 21,260.00 | 20,817.14 | 5.67% | 299,436 |
| Jan 9, 2026 | 19,680.00 | 20,142.00 | 19,680.00 | 20,120.00 | 19,700.89 | 2.23% | 467,775 |
| Jan 8, 2026 | 20,503.00 | 20,555.00 | 19,623.00 | 19,682.00 | 19,272.01 | -3.81% | 252,420 |
| Jan 7, 2026 | 20,500.00 | 20,586.00 | 20,126.00 | 20,462.00 | 20,035.76 | -0.23% | 316,376 |
| Jan 6, 2026 | 20,138.00 | 20,510.00 | 19,672.00 | 20,510.00 | 20,082.76 | 1.85% | 457,942 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 19,793.00 | 20,138.00 | 19,718.51 | 0.75% | 243,759 |
| Jan 2, 2026 | 19,749.00 | 20,272.00 | 19,749.00 | 19,988.00 | 19,571.64 | 0.49% | 197,893 |
| Dec 31, 2025 | 19,565.00 | 19,890.00 | 19,565.00 | 19,890.00 | 19,475.68 | 0.05% | 51,968 |
| Dec 30, 2025 | 19,551.00 | 20,096.00 | 19,511.00 | 19,880.00 | 19,465.89 | 1.68% | 278,211 |
| Dec 29, 2025 | 20,000.00 | 20,029.00 | 19,551.00 | 19,551.00 | 19,143.74 | -2.15% | 374,209 |
| Dec 24, 2025 | 19,994.00 | 20,265.00 | 19,568.00 | 19,980.00 | 19,563.80 | -0.10% | 161,848 |
| Dec 23, 2025 | 19,555.00 | 19,999.00 | 19,555.00 | 19,999.00 | 19,582.41 | 1.78% | 143,103 |
| Dec 22, 2025 | 19,300.00 | 19,997.00 | 19,300.00 | 19,650.00 | 19,240.68 | 2.08% | 320,741 |
| Dec 19, 2025 | 19,126.00 | 19,445.00 | 18,957.00 | 19,249.00 | 18,848.03 | 0.34% | 851,636 |
| Dec 18, 2025 | 19,004.00 | 19,389.00 | 18,904.00 | 19,184.00 | 18,784.38 | 0.81% | 260,235 |
| Dec 17, 2025 | 19,037.00 | 19,415.00 | 18,901.00 | 19,029.00 | 18,632.61 | 2.01% | 591,796 |
| Dec 15, 2025 | 19,290.00 | 19,290.00 | 18,654.00 | 18,654.00 | 18,265.42 | -2.71% | 185,877 |
| Dec 12, 2025 | 18,799.00 | 19,250.00 | 18,799.00 | 19,173.00 | 18,773.61 | 2.44% | 526,995 |
| Dec 11, 2025 | 18,351.00 | 18,765.00 | 18,351.00 | 18,717.00 | 18,327.11 | 0.68% | 141,766 |
| Dec 10, 2025 | 18,333.00 | 18,591.00 | 18,333.00 | 18,591.00 | 18,203.74 | 1.82% | 135,487 |
| Dec 9, 2025 | 18,351.00 | 18,484.00 | 18,000.00 | 18,258.00 | 17,877.67 | -1.57% | 319,780 |
| Dec 8, 2025 | 18,701.00 | 18,802.00 | 18,549.00 | 18,549.00 | 18,162.61 | -0.81% | 469,690 |
| Dec 5, 2025 | 18,599.00 | 18,913.00 | 18,583.00 | 18,701.00 | 18,311.44 | 1.21% | 216,859 |
| Dec 4, 2025 | 18,399.00 | 18,599.00 | 18,185.00 | 18,478.00 | 18,093.09 | 0.44% | 562,723 |
| Dec 3, 2025 | 18,031.00 | 18,400.00 | 17,972.00 | 18,397.00 | 18,013.78 | 2.02% | 233,455 |
| Dec 2, 2025 | 18,000.00 | 18,298.00 | 17,913.00 | 18,032.00 | 17,656.38 | -2.34% | 272,899 |
| Dec 1, 2025 | 17,925.00 | 18,564.00 | 17,861.00 | 18,465.00 | 18,080.36 | 3.01% | 455,892 |