Ramelius Resources Ltd (RMS.AU) — Price History
As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 3.88 | 3.93 | 3.84 | 3.92 | +3.70% | 7,768,272 |
| 2026-09-02 | 3.77 | 3.80 | 3.73 | 3.78 | -3.08% | 10,580,240 |
| 2026-09-01 | 3.86 | 3.92 | 3.81 | 3.90 | +1.83% | 7,829,125 |
| 2026-08-31 | 3.81 | 3.91 | 3.80 | 3.83 | -3.28% | 12,881,140 |
| 2026-08-28 | 3.94 | 4.00 | 3.91 | 3.96 | +1.28% | 4,930,558 |
| 2026-08-27 | 3.96 | 3.97 | 3.90 | 3.91 | -3.22% | 8,160,065 |
| 2026-08-26 | 4.00 | 4.11 | 4.00 | 4.04 | +1.76% | 7,856,509 |
| 2026-08-25 | 3.99 | 4.06 | 3.93 | 3.97 | -1.00% | 10,606,970 |
| 2026-08-24 | 3.92 | 4.07 | 3.92 | 4.01 | +0.75% | 11,066,430 |
| 2026-08-21 | 3.97 | 4.00 | 3.85 | 3.98 | +1.53% | 10,682,520 |
| 2026-08-20 | 3.78 | 4.01 | 3.78 | 3.92 | +9.50% | 15,637,555 |
| 2026-08-19 | 3.51 | 3.63 | 3.49 | 3.58 | -0.56% | 3,930,007 |
| 2026-08-18 | 3.69 | 3.70 | 3.59 | 3.60 | -1.91% | 5,105,661 |
| 2026-08-17 | 3.62 | 3.69 | 3.60 | 3.67 | +2.51% | 5,665,425 |
| 2026-08-14 | 3.59 | 3.61 | 3.53 | 3.58 | -1.92% | 5,400,120 |
| 2026-08-13 | 3.67 | 3.73 | 3.64 | 3.65 | -1.35% | 6,038,481 |
| 2026-08-12 | 3.66 | 3.74 | 3.64 | 3.70 | +0.82% | 8,126,891 |
| 2026-08-11 | 3.73 | 3.79 | 3.66 | 3.67 | -0.81% | 7,261,940 |
| 2026-08-10 | 3.71 | 3.77 | 3.58 | 3.70 | +2.21% | 9,161,785 |
| 2026-08-07 | 3.47 | 3.64 | 3.47 | 3.62 | +4.02% | 8,667,609 |
| 2026-08-06 | 3.50 | 3.54 | 3.44 | 3.48 | +3.57% | 10,486,241 |
| 2026-08-05 | 3.19 | 3.40 | 3.17 | 3.36 | +7.01% | 12,215,030 |
| 2026-08-04 | 3.14 | 3.19 | 3.10 | 3.14 | +1.29% | 7,379,847 |
| 2026-08-03 | 3.05 | 3.15 | 3.03 | 3.10 | +1.64% | 6,347,547 |
| 2026-07-31 | 3.16 | 3.18 | 3.05 | 3.05 | -0.65% | 9,017,564 |
| 2026-07-30 | 3.26 | 3.26 | 3.02 | 3.07 | -3.46% | 6,930,695 |
| 2026-07-29 | 3.16 | 3.20 | 3.08 | 3.18 | +3.25% | 4,730,759 |
| 2026-07-28 | 3.08 | 3.11 | 3.04 | 3.08 | -0.96% | 4,782,994 |
| 2026-07-27 | 3.12 | 3.19 | 3.10 | 3.11 | +3.67% | 4,922,525 |
| 2026-07-24 | 3.09 | 3.09 | 2.99 | 3.00 | -5.06% | 10,679,304 |
| 2026-07-23 | 3.17 | 3.20 | 3.12 | 3.16 | +1.94% | 5,678,181 |
| 2026-07-22 | 3.09 | 3.11 | 3.05 | 3.10 | +2.65% | 6,277,104 |
| 2026-07-21 | 2.90 | 3.02 | 2.86 | 3.02 | +4.50% | 4,314,655 |
| 2026-07-20 | 2.87 | 2.92 | 2.81 | 2.89 | +0.70% | 5,126,122 |
| 2026-07-17 | 2.93 | 2.93 | 2.87 | 2.87 | -4.01% | 6,719,174 |
| 2026-07-16 | 3.00 | 3.02 | 2.96 | 2.99 | +0.00% | 3,529,394 |
| 2026-07-15 | 3.00 | 3.03 | 2.95 | 2.99 | -0.33% | 4,854,769 |
| 2026-07-14 | 2.94 | 3.00 | 2.87 | 3.00 | +1.69% | 3,921,275 |
| 2026-07-13 | 3.00 | 3.00 | 2.92 | 2.95 | -2.96% | 4,762,839 |
| 2026-07-10 | 3.02 | 3.06 | 2.99 | 3.04 | +2.36% | 5,899,338 |
| 2026-07-09 | 2.94 | 2.98 | 2.90 | 2.97 | +0.34% | 5,490,271 |
| 2026-07-08 | 2.95 | 3.00 | 2.88 | 2.96 | -1.00% | 7,713,046 |
| 2026-07-07 | 3.17 | 3.17 | 2.99 | 2.99 | -3.86% | 5,740,748 |
| 2026-07-06 | 3.22 | 3.25 | 3.10 | 3.11 | -3.12% | 10,398,530 |
| 2026-07-03 | 3.13 | 3.22 | 3.10 | 3.21 | +7.00% | 8,577,300 |
| 2026-07-02 | 2.91 | 3.01 | 2.87 | 3.00 | +3.81% | 7,613,928 |
| 2026-07-01 | 2.95 | 2.99 | 2.88 | 2.89 | -1.03% | 5,097,713 |
| 2026-06-30 | 2.99 | 3.03 | 2.92 | 2.92 | -4.89% | 9,648,267 |
| 2026-06-29 | 3.09 | 3.14 | 3.03 | 3.07 | +2.33% | 6,869,336 |
| 2026-06-26 | 2.94 | 3.00 | 2.91 | 3.00 | +3.81% | 7,001,079 |
| 2026-06-25 | 2.90 | 2.94 | 2.85 | 2.89 | -3.99% | 9,208,771 |
| 2026-06-24 | 3.10 | 3.11 | 2.98 | 3.01 | -2.90% | 11,979,379 |
| 2026-06-23 | 3.16 | 3.18 | 3.10 | 3.10 | -2.82% | 8,769,162 |
| 2026-06-22 | 3.12 | 3.27 | 3.10 | 3.19 | +1.59% | 5,760,953 |
| 2026-06-19 | 3.10 | 3.17 | 3.07 | 3.14 | -2.48% | 35,689,448 |
| 2026-06-18 | 3.21 | 3.25 | 3.16 | 3.22 | -3.01% | 12,937,325 |
| 2026-06-17 | 3.25 | 3.37 | 3.23 | 3.32 | +3.75% | 7,425,966 |
| 2026-06-16 | 3.25 | 3.25 | 3.14 | 3.20 | +0.31% | 8,787,269 |
| 2026-06-15 | 3.19 | 3.23 | 3.12 | 3.19 | +5.98% | 11,975,324 |
| 2026-06-12 | 2.99 | 3.02 | 2.97 | 3.01 | +4.88% | 7,604,023 |
| 2026-06-11 | 2.71 | 2.88 | 2.70 | 2.87 | +1.77% | 10,039,204 |
| 2026-06-10 | 2.83 | 2.89 | 2.76 | 2.82 | -3.75% | 14,062,212 |
| 2026-06-09 | 2.89 | 2.93 | 2.83 | 2.93 | -3.93% | 15,296,677 |
| 2026-06-05 | 3.16 | 3.16 | 3.05 | 3.05 | -3.17% | 13,717,917 |
| 2026-06-04 | 3.25 | 3.25 | 3.15 | 3.15 | -3.96% | 6,904,295 |
| 2026-06-03 | 3.30 | 3.33 | 3.25 | 3.28 | -1.20% | 6,246,359 |
| 2026-06-02 | 3.21 | 3.35 | 3.16 | 3.32 | +2.47% | 8,922,599 |
| 2026-06-01 | 3.25 | 3.32 | 3.22 | 3.24 | +0.62% | 10,216,539 |
| 2026-05-29 | 3.23 | 3.27 | 3.20 | 3.22 | +3.54% | 11,088,914 |
| 2026-05-28 | 3.26 | 3.28 | 3.10 | 3.11 | -7.99% | 7,926,907 |
| 2026-05-27 | 3.53 | 3.53 | 3.36 | 3.38 | -0.29% | 3,405,252 |
| 2026-05-26 | 3.41 | 3.42 | 3.36 | 3.39 | -0.59% | 6,166,764 |
| 2026-05-25 | 3.26 | 3.43 | 3.26 | 3.41 | +6.56% | 11,317,444 |
| 2026-05-22 | 3.17 | 3.26 | 3.15 | 3.20 | +0.95% | 8,743,019 |
| 2026-05-21 | 3.27 | 3.27 | 3.15 | 3.17 | +3.26% | 6,734,003 |
| 2026-05-20 | 3.15 | 3.16 | 3.05 | 3.07 | -4.66% | 8,617,337 |
| 2026-05-19 | 3.26 | 3.28 | 3.19 | 3.22 | +0.31% | 4,827,784 |
| 2026-05-18 | 3.25 | 3.26 | 3.17 | 3.21 | -4.18% | 6,299,589 |
| 2026-05-15 | 3.42 | 3.45 | 3.32 | 3.35 | -4.01% | 6,576,950 |
| 2026-05-14 | 3.55 | 3.55 | 3.45 | 3.49 | -2.51% | 5,443,733 |
| 2026-05-13 | 3.60 | 3.67 | 3.57 | 3.58 | +0.00% | 4,370,233 |
| 2026-05-12 | 3.56 | 3.63 | 3.55 | 3.58 | +3.77% | 12,329,430 |
| 2026-05-11 | 3.48 | 3.52 | 3.45 | 3.45 | -1.99% | 4,883,155 |
| 2026-05-08 | 3.53 | 3.58 | 3.49 | 3.52 | -0.85% | 8,229,649 |
| 2026-05-07 | 3.56 | 3.61 | 3.54 | 3.55 | +3.80% | 15,005,441 |
| 2026-05-06 | 3.37 | 3.44 | 3.27 | 3.42 | +2.09% | 6,805,372 |
| 2026-05-05 | 3.37 | 3.39 | 3.31 | 3.35 | -1.18% | 5,236,842 |
| 2026-05-04 | 3.38 | 3.44 | 3.35 | 3.39 | -0.29% | 3,862,249 |
| 2026-05-01 | 3.50 | 3.53 | 3.38 | 3.40 | +1.19% | 4,308,818 |
| 2026-04-30 | 3.41 | 3.44 | 3.36 | 3.36 | -6.41% | 11,891,950 |
| 2026-04-29 | 3.57 | 3.67 | 3.56 | 3.59 | -2.18% | 8,679,776 |
| 2026-04-28 | 3.65 | 3.70 | 3.61 | 3.67 | -1.87% | 6,145,693 |
| 2026-04-27 | 3.63 | 3.76 | 3.62 | 3.74 | +0.54% | 3,901,283 |
| 2026-04-24 | 3.77 | 3.83 | 3.70 | 3.72 | -3.63% | 7,076,829 |
| 2026-04-23 | 3.96 | 3.98 | 3.83 | 3.86 | -1.78% | 7,585,460 |
| 2026-04-22 | 3.87 | 3.94 | 3.83 | 3.93 | -1.75% | 6,914,899 |
| 2026-04-21 | 3.96 | 4.02 | 3.93 | 4.00 | +0.00% | 5,567,627 |
| 2026-04-20 | 3.92 | 4.07 | 3.88 | 4.00 | +1.27% | 5,891,044 |
| 2026-04-17 | 4.05 | 4.08 | 3.89 | 3.95 | -3.42% | 10,065,180 |
| 2026-04-16 | 3.95 | 4.11 | 3.94 | 4.09 | +0.74% | 9,655,570 |
| 2026-04-15 | 3.97 | 4.06 | 3.90 | 4.06 | +6.84% | 11,686,465 |
| 2026-04-14 | 3.84 | 3.87 | 3.73 | 3.80 | -1.04% | 10,311,805 |
| 2026-04-13 | 3.80 | 3.85 | 3.74 | 3.84 | -2.54% | 10,617,455 |
| 2026-04-10 | 4.00 | 4.04 | 3.94 | 3.94 | -3.19% | 7,626,375 |
| 2026-04-09 | 3.97 | 4.07 | 3.89 | 4.07 | -0.73% | 13,695,702 |
| 2026-04-08 | 4.00 | 4.13 | 3.92 | 4.10 | +9.63% | 14,751,745 |
| 2026-04-07 | 3.76 | 3.82 | 3.68 | 3.74 | +1.63% | 7,890,719 |
| 2026-04-02 | 4.00 | 4.05 | 3.68 | 3.68 | -5.15% | 14,618,864 |
| 2026-04-01 | 3.98 | 3.98 | 3.83 | 3.88 | +5.72% | 11,365,093 |
| 2026-03-31 | 3.61 | 3.71 | 3.47 | 3.67 | +2.23% | 12,336,976 |
| 2026-03-30 | 3.60 | 3.63 | 3.48 | 3.59 | +1.99% | 8,316,084 |
| 2026-03-27 | 3.46 | 3.54 | 3.43 | 3.52 | -1.12% | 9,355,463 |
| 2026-03-26 | 3.62 | 3.65 | 3.52 | 3.56 | -3.26% | 6,130,955 |
| 2026-03-25 | 3.60 | 3.75 | 3.55 | 3.68 | +7.29% | 11,422,834 |
| 2026-03-24 | 3.43 | 3.50 | 3.38 | 3.43 | +3.63% | 22,171,914 |
| 2026-03-23 | 3.30 | 3.39 | 3.27 | 3.31 | -5.16% | 25,133,585 |
| 2026-03-20 | 3.54 | 3.63 | 3.48 | 3.49 | -3.32% | 49,654,252 |
| 2026-03-19 | 3.87 | 3.87 | 3.57 | 3.61 | -10.64% | 21,302,855 |
| 2026-03-18 | 3.99 | 4.05 | 3.95 | 4.04 | -1.22% | 8,110,884 |
| 2026-03-17 | 3.99 | 4.12 | 3.93 | 4.09 | +3.28% | 10,659,073 |
| 2026-03-16 | 3.90 | 4.00 | 3.88 | 3.96 | -2.70% | 11,374,334 |
| 2026-03-13 | 4.15 | 4.16 | 4.06 | 4.07 | -3.33% | 11,655,341 |
| 2026-03-12 | 4.22 | 4.25 | 4.17 | 4.21 | -2.55% | 8,025,200 |
| 2026-03-11 | 4.27 | 4.35 | 4.22 | 4.32 | +1.89% | 7,607,122 |
| 2026-03-10 | 4.29 | 4.30 | 4.15 | 4.24 | +2.42% | 8,641,151 |
| 2026-03-09 | 4.20 | 4.25 | 4.09 | 4.14 | -2.13% | 14,434,882 |
| 2026-03-06 | 4.36 | 4.38 | 4.21 | 4.23 | -4.94% | 12,681,599 |
| 2026-03-05 | 4.48 | 4.50 | 4.39 | 4.45 | -1.77% | 6,651,435 |
| 2026-03-04 | 4.28 | 4.57 | 4.23 | 4.53 | +0.44% | 15,051,051 |
| 2026-03-03 | 4.68 | 4.68 | 4.46 | 4.51 | -5.85% | 9,878,660 |
| 2026-03-02 | 4.77 | 4.88 | 4.71 | 4.79 | +4.36% | 6,742,555 |
| 2026-02-27 | 4.66 | 4.77 | 4.55 | 4.59 | -0.22% | 10,495,415 |
| 2026-02-26 | 4.73 | 4.75 | 4.58 | 4.60 | -3.36% | 6,666,386 |
| 2026-02-25 | 4.90 | 4.90 | 4.73 | 4.76 | -2.26% | 7,017,324 |
| 2026-02-24 | 5.08 | 5.16 | 4.77 | 4.87 | -0.20% | 12,556,397 |
| 2026-02-23 | 4.67 | 4.92 | 4.59 | 4.88 | +8.20% | 12,362,475 |
| 2026-02-20 | 4.45 | 4.60 | 4.43 | 4.51 | +0.00% | 9,207,981 |
| 2026-02-19 | 4.63 | 4.64 | 4.46 | 4.51 | +2.50% | 5,878,034 |
| 2026-02-18 | 4.43 | 4.45 | 4.34 | 4.40 | -2.44% | 8,209,411 |
| 2026-02-17 | 4.59 | 4.60 | 4.49 | 4.51 | -1.74% | 4,485,775 |
| 2026-02-16 | 4.63 | 4.69 | 4.55 | 4.59 | +1.55% | 4,684,449 |
| 2026-02-13 | 4.43 | 4.54 | 4.40 | 4.52 | -3.62% | 6,050,015 |
| 2026-02-12 | 4.72 | 4.74 | 4.65 | 4.69 | -0.42% | 4,296,005 |
| 2026-02-11 | 4.64 | 4.72 | 4.58 | 4.71 | +1.95% | 4,557,827 |
| 2026-02-10 | 4.70 | 4.72 | 4.60 | 4.62 | +0.87% | 7,821,231 |
| 2026-02-09 | 4.57 | 4.63 | 4.45 | 4.58 | +5.53% | 6,962,314 |
| 2026-02-06 | 4.28 | 4.43 | 4.26 | 4.34 | -2.25% | 10,671,633 |
| 2026-02-05 | 4.56 | 4.65 | 4.34 | 4.44 | -5.33% | 10,252,133 |
| 2026-02-04 | 4.60 | 4.72 | 4.55 | 4.69 | +4.92% | 11,282,920 |
| 2026-02-03 | 4.31 | 4.59 | 4.31 | 4.47 | +1.36% | 9,865,459 |
| 2026-02-02 | 4.28 | 4.44 | 4.20 | 4.41 | -6.57% | 15,644,819 |
| 2026-01-30 | 4.80 | 4.89 | 4.56 | 4.72 | -6.35% | 16,533,196 |
| 2026-01-29 | 5.05 | 5.14 | 4.86 | 5.04 | +1.41% | 11,157,509 |
| 2026-01-28 | 4.95 | 5.03 | 4.93 | 4.97 | +0.81% | 8,782,045 |
| 2026-01-27 | 5.05 | 5.09 | 4.89 | 4.93 | +0.20% | 9,980,412 |
| 2026-01-23 | 4.85 | 4.99 | 4.80 | 4.92 | +7.42% | 10,083,225 |
| 2026-01-22 | 4.84 | 4.88 | 4.58 | 4.58 | -5.18% | 8,425,980 |
| 2026-01-21 | 4.79 | 4.84 | 4.72 | 4.83 | +4.77% | 8,433,308 |
| 2026-01-20 | 4.64 | 4.64 | 4.53 | 4.61 | +0.44% | 5,860,943 |
| 2026-01-19 | 4.60 | 4.68 | 4.56 | 4.59 | +1.10% | 4,081,425 |
| 2026-01-16 | 4.55 | 4.58 | 4.47 | 4.54 | +1.11% | 4,533,889 |
| 2026-01-15 | 4.52 | 4.64 | 4.46 | 4.49 | -0.44% | 7,190,560 |
| 2026-01-14 | 4.46 | 4.51 | 4.42 | 4.51 | +1.35% | 5,766,182 |
| 2026-01-13 | 4.46 | 4.52 | 4.45 | 4.45 | +1.37% | 6,529,460 |
| 2026-01-12 | 4.30 | 4.42 | 4.24 | 4.39 | +6.30% | 10,871,919 |
| 2026-01-09 | 4.24 | 4.24 | 4.12 | 4.13 | -0.72% | 6,818,294 |
| 2026-01-08 | 4.16 | 4.22 | 4.11 | 4.16 | -2.35% | 6,941,279 |
| 2026-01-07 | 4.36 | 4.39 | 4.23 | 4.26 | -0.93% | 5,460,002 |
| 2026-01-06 | 4.44 | 4.45 | 4.26 | 4.30 | -0.46% | 7,811,103 |
| 2026-01-05 | 4.23 | 4.34 | 4.21 | 4.32 | +2.13% | 6,274,507 |
| 2026-01-02 | 4.09 | 4.25 | 4.06 | 4.23 | +1.68% | 4,157,586 |
| 2025-12-31 | 4.05 | 4.16 | 4.05 | 4.16 | +1.71% | 3,810,046 |
| 2025-12-30 | 3.97 | 4.12 | 3.93 | 4.09 | -1.92% | 7,229,398 |
| 2025-12-29 | 4.20 | 4.26 | 4.12 | 4.17 | -0.71% | 6,513,070 |
| 2025-12-24 | 4.20 | 4.24 | 4.15 | 4.20 | +0.72% | 4,006,846 |
| 2025-12-23 | 4.12 | 4.18 | 4.09 | 4.17 | +0.00% | 6,756,371 |
| 2025-12-22 | 3.95 | 4.19 | 3.87 | 4.17 | +7.20% | 11,532,608 |
| 2025-12-19 | 4.00 | 4.00 | 3.77 | 3.89 | +2.91% | 38,233,401 |
| 2025-12-18 | 3.76 | 3.83 | 3.71 | 3.78 | -0.79% | 11,531,794 |
| 2025-12-17 | 3.65 | 3.82 | 3.60 | 3.81 | +4.38% | 9,537,213 |
| 2025-12-16 | 3.73 | 3.77 | 3.63 | 3.65 | -1.62% | 18,019,293 |
| 2025-12-15 | 3.98 | 3.99 | 3.69 | 3.71 | -6.78% | 14,235,945 |
| 2025-12-12 | 3.97 | 3.98 | 3.88 | 3.98 | +4.46% | 9,853,880 |
| 2025-12-11 | 3.68 | 3.88 | 3.68 | 3.81 | +6.72% | 11,376,659 |
| 2025-12-10 | 3.64 | 3.71 | 3.57 | 3.57 | +5.62% | 11,509,421 |
| 2025-12-09 | 3.46 | 3.49 | 3.38 | 3.38 | -3.43% | 6,098,640 |
| 2025-12-08 | 3.50 | 3.52 | 3.45 | 3.50 | -1.13% | 5,922,488 |
| 2025-12-05 | 3.65 | 3.66 | 3.52 | 3.54 | -0.28% | 4,950,693 |
| 2025-12-04 | 3.58 | 3.66 | 3.55 | 3.55 | -3.01% | 5,138,882 |
| 2025-12-03 | 3.62 | 3.68 | 3.57 | 3.66 | +1.39% | 6,414,409 |
| 2025-12-02 | 3.71 | 3.71 | 3.56 | 3.61 | -1.10% | 8,905,822 |
| 2025-12-01 | 3.71 | 3.74 | 3.62 | 3.65 | -0.27% | 5,623,350 |
| 2025-11-28 | 3.61 | 3.70 | 3.58 | 3.66 | +0.83% | 5,120,972 |
| 2025-11-27 | 3.68 | 3.70 | 3.61 | 3.63 | +1.40% | 12,128,665 |
| 2025-11-26 | 3.56 | 3.60 | 3.50 | 3.58 | +0.56% | 9,313,664 |
| 2025-11-25 | 3.62 | 3.65 | 3.52 | 3.56 | +3.79% | 4,048,421 |
| 2025-11-24 | 3.42 | 3.48 | 3.41 | 3.43 | +1.18% | 8,370,116 |
| 2025-11-21 | 3.45 | 3.46 | 3.34 | 3.39 | -3.97% | 5,360,252 |
| 2025-11-20 | 3.55 | 3.58 | 3.50 | 3.53 | +2.62% | 5,367,085 |
| 2025-11-19 | 3.43 | 3.48 | 3.40 | 3.44 | +2.69% | 4,970,560 |
| 2025-11-18 | 3.53 | 3.53 | 3.32 | 3.35 | -4.83% | 8,559,255 |
| 2025-11-17 | 3.53 | 3.58 | 3.46 | 3.52 | -1.12% | 6,850,569 |
| 2025-11-14 | 3.51 | 3.57 | 3.47 | 3.56 | -2.20% | 9,603,769 |
| 2025-11-13 | 3.65 | 3.67 | 3.62 | 3.64 | +2.25% | 13,984,138 |
| 2025-11-12 | 3.58 | 3.60 | 3.51 | 3.56 | +0.28% | 7,280,096 |
| 2025-11-11 | 3.65 | 3.69 | 3.55 | 3.55 | +1.14% | 9,598,256 |
| 2025-11-10 | 3.45 | 3.52 | 3.40 | 3.51 | +3.24% | 10,565,885 |
| 2025-11-07 | 3.38 | 3.43 | 3.37 | 3.40 | +0.59% | 7,985,659 |
| 2025-11-06 | 3.23 | 3.39 | 3.22 | 3.38 | +5.62% | 14,672,854 |
| 2025-11-05 | 3.16 | 3.20 | 3.08 | 3.20 | -1.54% | 9,642,704 |
| 2025-11-04 | 3.33 | 3.33 | 3.23 | 3.25 | -0.91% | 8,747,001 |
| 2025-11-03 | 3.32 | 3.34 | 3.24 | 3.28 | -1.20% | 12,695,489 |
| 2025-10-31 | 3.34 | 3.37 | 3.30 | 3.32 | +1.22% | 47,715,722 |
| 2025-10-30 | 3.33 | 3.40 | 3.24 | 3.28 | -1.50% | 13,102,110 |
| 2025-10-29 | 3.24 | 3.34 | 3.19 | 3.33 | +4.72% | 15,719,540 |
| 2025-10-28 | 3.14 | 3.21 | 3.08 | 3.18 | -3.64% | 22,875,916 |
| 2025-10-27 | 3.28 | 3.35 | 3.12 | 3.30 | -5.71% | 20,876,336 |
| 2025-10-24 | 3.55 | 3.56 | 3.50 | 3.50 | -0.57% | 11,552,087 |
| 2025-10-23 | 3.52 | 3.55 | 3.49 | 3.52 | +0.00% | 13,964,461 |
| 2025-10-22 | 3.58 | 3.58 | 3.43 | 3.52 | -10.20% | 16,844,760 |
| 2025-10-21 | 3.95 | 3.99 | 3.87 | 3.92 | +0.77% | 11,819,354 |
| 2025-10-20 | 3.87 | 3.89 | 3.76 | 3.89 | -3.23% | 9,195,492 |
| 2025-10-17 | 4.15 | 4.17 | 3.98 | 4.02 | +0.00% | 18,994,690 |
| 2025-10-16 | 4.07 | 4.10 | 3.98 | 4.02 | +0.25% | 12,211,716 |
| 2025-10-15 | 4.00 | 4.04 | 3.96 | 4.01 | +1.52% | 9,619,921 |
| 2025-10-14 | 3.98 | 4.05 | 3.93 | 3.95 | +1.54% | 15,359,407 |
| 2025-10-13 | 3.88 | 3.96 | 3.84 | 3.89 | +1.83% | 12,808,989 |
| 2025-10-10 | 3.82 | 3.90 | 3.75 | 3.82 | -5.45% | 14,034,393 |
| 2025-10-09 | 4.07 | 4.08 | 3.92 | 4.04 | -0.74% | 14,673,254 |
| 2025-10-08 | 4.07 | 4.08 | 3.95 | 4.07 | +0.00% | 9,851,116 |
| 2025-10-07 | 4.17 | 4.18 | 4.05 | 4.07 | -0.49% | 9,125,417 |
| 2025-10-06 | 4.02 | 4.12 | 3.99 | 4.09 | +2.25% | 8,974,119 |
| 2025-10-03 | 4.06 | 4.06 | 3.97 | 4.00 | -1.48% | 14,602,431 |
| 2025-10-02 | 3.95 | 4.08 | 3.94 | 4.06 | +4.10% | 22,357,658 |
| 2025-10-01 | 3.87 | 3.92 | 3.79 | 3.90 | +0.52% | 13,814,456 |
| 2025-09-30 | 3.81 | 3.94 | 3.81 | 3.88 | +2.65% | 23,865,898 |
| 2025-09-29 | 3.77 | 3.80 | 3.67 | 3.78 | +3.28% | 12,402,257 |
| 2025-09-26 | 3.57 | 3.68 | 3.56 | 3.66 | +1.67% | 13,171,644 |
| 2025-09-25 | 3.62 | 3.68 | 3.57 | 3.60 | -3.49% | 20,815,002 |
| 2025-09-24 | 3.70 | 3.75 | 3.65 | 3.73 | -1.06% | 17,463,572 |
| 2025-09-23 | 3.79 | 3.85 | 3.74 | 3.77 | +1.89% | 15,255,791 |
| 2025-09-22 | 3.65 | 3.75 | 3.62 | 3.70 | +5.41% | 13,353,010 |
| 2025-09-19 | 3.53 | 3.55 | 3.44 | 3.51 | +0.29% | 180,132,065 |
| 2025-09-18 | 3.53 | 3.53 | 3.44 | 3.50 | +0.00% | 14,024,456 |
| 2025-09-17 | 3.52 | 3.57 | 3.47 | 3.50 | -2.51% | 16,990,558 |
| 2025-09-16 | 3.67 | 3.70 | 3.58 | 3.59 | -0.55% | 15,101,894 |
| 2025-09-15 | 3.59 | 3.67 | 3.54 | 3.61 | -0.28% | 18,724,316 |
| 2025-09-12 | 3.53 | 3.62 | 3.52 | 3.62 | +2.84% | 12,511,333 |
| 2025-09-11 | 3.48 | 3.55 | 3.46 | 3.52 | +3.53% | 18,576,454 |
| 2025-09-10 | 3.40 | 3.42 | 3.34 | 3.40 | -1.16% | 9,876,833 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+25.69%). Worst month: Mar (-17.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-03
Quick answers
What is Ramelius Resources Ltd's (RMS.AU) latest close?
3.92 on 2026-09-03, from the Closelook data lake's daily price record.
What is RMS.AU's 52-week high and low?
5.16 high and 2.70 low over the trailing 52 weeks, as of 2026-09-03.
What is Ramelius Resources Ltd's strongest and weakest month historically?
Historically, RMS.AU's strongest calendar month has been Aug (average +25.69%) and its weakest Mar (average -17.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.