Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ramelius Resources Limited (RRZ.F)

Compare
1.5395
+0.0090
+(0.59%)
At close: March 5 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20251.53951.53951.53951.53951.5395500
Mar 4, 20251.53051.53051.53051.53051.5305-
Mar 3, 20251.53751.53751.53751.53751.5375-
Feb 28, 20251.52201.52201.45901.45901.4590-
Feb 27, 20251.59451.59451.59351.59351.5935-
Feb 26, 20251.57651.57651.57651.57651.5765-
Feb 25, 20251.64851.67001.55001.64751.6475500
Feb 24, 20251.61551.61551.61551.61551.6155-
Feb 21, 20251.60851.60851.60851.60851.6085-
Feb 20, 20251.55401.55401.55401.55401.5540-
Feb 19, 20251.55001.55001.55001.55001.5500-
Feb 18, 20251.55001.55001.55001.55001.5500-
Feb 17, 20251.55001.55001.55001.55001.5500-
Feb 14, 20251.55601.55601.55601.55601.5560-
Feb 13, 20251.55001.55001.55001.55001.5500-
Feb 12, 20251.55001.55001.55001.55001.5500-
Feb 11, 20251.56301.57051.56301.57051.5705-
Feb 10, 20251.54851.58001.54851.58001.5800-
Feb 7, 20251.53551.53551.53551.53551.5355-
Feb 6, 20251.53551.53551.53551.53551.5355-
Feb 5, 20251.52701.52701.52701.52701.5270-
Feb 4, 20251.48451.50051.48451.50051.5005-
Feb 3, 20251.46151.46151.46151.46151.4615-
Jan 31, 20251.45051.45151.41401.41401.4140-
Jan 30, 20251.36401.45951.36301.36301.36302,000
Jan 29, 20251.36901.36901.35201.35201.3520-
Jan 28, 20251.33001.33001.32901.32901.3290-
Jan 27, 20251.32751.32751.32251.32251.3225-
Jan 24, 20251.33601.33601.33101.33101.3310-
Jan 23, 20251.33751.33751.33751.33751.3375-
Jan 22, 20251.36451.36701.36451.36701.3670-
Jan 21, 20251.34701.34751.34651.34651.3465-
Jan 20, 20251.35001.42001.35001.42001.42002,962
Jan 17, 20251.34451.34551.33851.33851.3385-
Jan 16, 20251.32751.32901.32751.32901.3290-
Jan 15, 20251.28101.32951.28101.28101.281010,000
Jan 14, 20251.23901.24051.23651.23651.2365-
Jan 13, 20251.25851.25901.23001.23001.2300-
Jan 10, 20251.25401.25401.25051.25051.2505-
Jan 9, 20251.23501.23501.23351.23401.2340-
Jan 8, 20251.24251.24401.24201.24201.2420-
Jan 7, 20251.23601.23601.23601.23601.2360-
Jan 6, 20251.27501.27501.27501.27501.2750-
Jan 3, 20251.23501.23501.23501.23501.2350-
Jan 2, 20251.22451.22451.22451.22451.2245-
Dec 30, 20241.21051.21051.20901.20901.2090-
Dec 27, 20241.23101.23101.21501.21501.21505,000
Dec 23, 20241.24801.24801.24801.24801.2480-
Dec 20, 20241.25751.25751.25751.25751.2575-
Dec 19, 20241.24301.25401.24301.25401.2540-
Dec 18, 20241.28051.28051.28051.28051.2805-
Dec 17, 20241.30451.30451.30451.30451.3045-
Dec 16, 20241.30151.30151.30151.30151.3015-
Dec 13, 20241.31601.31601.31251.31251.3125-
Dec 12, 20241.41851.49751.41851.49751.4975333
Dec 11, 20241.40651.40651.40401.40401.4040-
Dec 10, 20241.38901.38901.38901.38901.3890-
Dec 9, 20241.35701.36451.35701.36451.3645-
Dec 6, 20241.33551.33551.33551.33551.3355-
Dec 5, 20241.35551.35551.35551.35551.3555-
Dec 4, 20241.25051.25051.25051.25051.2505-
Dec 3, 20241.23601.23651.23601.23651.2365387
Dec 2, 20241.27801.27801.23201.23201.2320387
Nov 29, 20241.25251.25251.23501.25251.2525-
Nov 28, 20241.24451.24451.24451.24451.2445-
Nov 27, 20241.25051.25051.25051.25051.2505-
Nov 26, 20241.22201.22201.22201.22201.2220-
Nov 25, 20241.24651.24651.24651.24651.2465-
Nov 22, 20241.26001.26001.26001.26001.2600-
Nov 21, 20241.24401.24401.24401.24401.2440-
Nov 20, 20241.21701.21701.21701.21701.2170-
Nov 19, 20241.22651.22651.22551.22551.2255-
Nov 18, 20241.18051.18051.18051.18051.1805-
Nov 15, 20241.17401.17451.17401.17451.1745765
Nov 14, 20241.15701.15701.15701.15701.1570-
Nov 13, 20241.20801.20801.20801.20801.2080-
Nov 12, 20241.21101.21101.21001.21001.2100-
Nov 11, 20241.26801.26801.26801.26801.2680-
Nov 8, 20241.29101.29101.29101.29101.2910-
Nov 7, 20241.26451.26451.26351.26351.2635-
Nov 6, 20241.28751.29051.26351.26351.2635-
Nov 5, 20241.36251.36251.36251.36251.3625-
Nov 4, 20241.38401.38401.34001.34001.3400-
Nov 1, 20241.31951.32451.31951.32451.3245-
Oct 31, 20241.40151.40151.34151.34151.3415-
Oct 30, 20241.37151.37151.37151.37151.3715-
Oct 29, 20241.36451.36451.36451.36451.3645-
Oct 28, 20241.37801.37801.37801.37801.3780-
Oct 25, 20241.43401.43401.43401.43401.4340-
Oct 24, 20241.43651.43651.43651.43651.4365-
Oct 23, 20241.46501.46501.46501.46501.4650-
Oct 22, 20241.47751.47751.47751.47751.4775-
Oct 21, 20241.48051.48051.48051.48051.4805-
Oct 18, 20241.43701.47001.43701.47001.4700-
Oct 17, 20241.43751.43751.43751.43751.4375-
Oct 16, 20241.38601.38601.38601.38601.3860-
Oct 15, 20241.35901.35901.35901.35901.3590-
Oct 14, 20241.33751.33751.33751.33751.3375-
Oct 11, 20241.31151.31151.31151.31151.3115-
Oct 10, 20241.29251.29251.29251.29251.2925-
Oct 9, 20241.27901.27901.27901.27901.2790-
Oct 8, 20241.26251.26251.26251.26251.2625-
Oct 7, 20241.26001.26001.26001.26001.2600-
Oct 4, 20241.28501.28501.28501.28501.2850-
Oct 3, 20241.26601.26601.26601.26601.2660-
Oct 2, 20241.29451.29451.29451.29451.2945-
Oct 1, 20241.31301.31301.31301.31301.3130-
Sep 30, 20241.27701.31601.27701.31601.3160-
Sep 27, 20241.35351.35351.35351.35351.3535-
Sep 26, 20241.31701.37001.31701.32001.3200-
Sep 25, 20241.32601.32601.32601.32601.3260-
Sep 24, 20241.31551.31551.31551.31551.3155-
Sep 23, 20241.30201.30201.30201.30201.3020-
Sep 20, 20241.28801.28801.28801.28801.2880-
Sep 19, 20241.25151.29701.25101.29701.2970-
Sep 18, 20241.27751.27801.27751.27751.2775312
Sep 17, 20241.27501.27501.27501.27501.2750-
Sep 16, 20241.27801.27801.27801.27801.2780-
Sep 13, 2024 0.0293 Dividend
Sep 13, 20241.33851.33851.27601.27601.2760-
Sep 12, 20241.21901.21951.21501.21501.1650-
Sep 11, 20241.23151.23151.23151.23151.1808-
Sep 10, 20241.23401.23401.23401.23401.1832-
Sep 9, 20241.25351.25351.25351.25351.2019-
Sep 6, 20241.28251.28251.28251.28251.2297-
Sep 5, 20241.22401.27351.22401.27351.2211-
Sep 4, 20241.24001.24001.24001.24001.1890-
Sep 3, 20241.27951.27951.27951.27951.2268-
Sep 2, 20241.23601.28051.23501.28051.2278-
Aug 30, 20241.32001.32001.32001.32001.2657-
Aug 29, 20241.30151.30151.30151.30151.2479-
Aug 28, 20241.24401.24401.24401.24401.1928-
Aug 27, 20241.22951.22951.22951.22951.1789-
Aug 26, 20241.36001.36001.20801.20801.1583203
Aug 23, 20241.22201.22201.22201.22201.1717-
Aug 22, 20241.22351.22401.22351.22351.1732100
Aug 21, 20241.23251.23251.23251.23251.1818-
Aug 20, 20241.22751.22751.22751.22751.1770-
Aug 19, 20241.22301.22301.22301.22301.1727-
Aug 16, 20241.19751.19751.19751.19751.1482-
Aug 15, 20241.19151.19151.19151.19151.1425-
Aug 14, 20241.19001.19001.19001.19001.1410-
Aug 13, 20241.18451.18451.18451.18451.1358-
Aug 12, 20241.11901.11901.11901.11901.0730-
Aug 9, 20241.11751.11751.11751.11751.0715-
Aug 8, 20241.05901.05901.05901.05901.0154-
Aug 7, 20241.07851.07851.07851.07851.0341-
Aug 6, 20241.07301.07301.07301.07301.0288-
Aug 5, 20241.08001.08001.08001.08001.0356-
Aug 2, 20241.13751.13751.13751.13751.0907-
Aug 1, 20241.14851.14901.14851.14851.10122,000
Jul 31, 20241.13301.13301.13301.13301.0864-
Jul 30, 20241.09851.09851.09851.09851.0533-
Jul 29, 20241.11751.11751.11751.11751.0715-
Jul 26, 20241.10901.10951.10901.10951.0638-
Jul 25, 20241.13501.13501.13501.13501.0883-
Jul 24, 20241.18101.18101.18101.18101.1324-
Jul 23, 20241.13301.13301.13301.13301.0864-
Jul 22, 20241.16301.16301.16301.16301.1151-
Jul 19, 20241.15901.15901.15901.15901.1113-
Jul 18, 20241.19801.19801.19801.19801.1487-
Jul 17, 20241.21851.28851.21851.28851.2355237
Jul 16, 20241.17001.17751.17001.17751.1290262
Jul 15, 20241.20801.20801.20801.20801.1583-
Jul 12, 20241.18951.20001.18951.20001.1506-
Jul 11, 20241.18001.18151.18001.18151.1329338
Jul 10, 20241.18001.18001.16951.16951.1214262
Jul 9, 20241.18601.18601.18601.18601.1372-
Jul 8, 20241.18601.18601.18601.18601.1372-
Jul 5, 20241.15501.15501.15501.15501.1075-
Jul 4, 20241.14951.14951.14951.14951.1022-
Jul 3, 20241.12901.12901.12901.12901.0825-
Jul 2, 20241.12801.12801.12801.12801.0816-
Jul 1, 20241.12851.12901.12851.12851.08213,000
Jun 28, 20241.15601.15601.15601.15601.1084-
Jun 27, 20241.14551.14551.14551.14551.0984-
Jun 26, 20241.13501.13551.13501.13501.0883250
Jun 25, 20241.17001.17001.17001.17001.1219-
Jun 24, 20241.18701.18701.18701.18701.1382-
Jun 21, 20241.18701.18701.18701.18701.1382-
Jun 20, 20241.13701.13701.13701.13701.0902-
Jun 19, 20241.13201.13201.13201.13201.0854-
Jun 18, 20241.10701.17101.10701.10701.06142,800
Jun 17, 20241.10551.10601.10551.10601.0605-
Jun 14, 20241.11551.11551.11501.11501.0691-
Jun 13, 20241.13301.13351.13301.13351.0869-
Jun 12, 20241.12251.12251.12251.12251.0763-
Jun 11, 20241.04501.04501.04501.04501.00201,000
Jun 10, 20241.15601.15601.15601.15601.1084-
Jun 7, 20241.19101.19101.16551.16551.1175-
Jun 6, 20241.16551.16551.16351.16351.1156-
Jun 5, 20241.16301.16301.16301.16301.1151-
Jun 4, 20241.15851.15851.15851.15851.1108-
Jun 3, 20241.16001.16001.16001.16001.1123-
May 31, 20241.17501.17501.17501.17501.1266-
May 30, 20241.10451.10451.10451.10451.0590-
May 29, 20241.13801.13801.13801.13801.0912-
May 28, 20241.22651.22651.22651.22651.1760-
May 27, 20241.21851.21851.21851.21851.1684-
May 24, 20241.18001.18001.18001.18001.1314-
May 23, 20241.18951.18951.18951.18951.1405-
May 22, 20241.24201.24201.24201.24201.1909-
May 21, 20241.25751.25751.25751.25751.2058-
May 20, 20241.26051.26101.26051.26101.2091-
May 17, 20241.20601.20601.20601.20601.1564-
May 16, 20241.23001.23001.20001.21151.16162,500
May 15, 20241.19251.19251.19251.19251.1434-
May 14, 20241.18051.18051.18051.18051.1319-
May 13, 20241.20751.20751.20751.20751.1578-
May 10, 20241.19251.19251.19251.19251.1434-
May 9, 20241.18301.18301.18301.18301.1343-
May 8, 20241.18601.20151.18601.19851.1492-
May 7, 20241.17551.17551.17551.17551.1271-
May 6, 20241.15901.15901.15901.15901.1113-
May 3, 20241.14251.14251.14251.14251.0955-
May 2, 20241.16101.16101.16101.16101.1132-
Apr 30, 20241.23801.23801.23801.23801.1871-
Apr 29, 20241.22451.22451.22451.22451.1741-
Apr 26, 20241.19051.19051.19051.19051.1415-
Apr 25, 20241.19451.19451.19451.19451.1453-
Apr 24, 20241.19501.19501.19501.19501.1458-
Apr 23, 20241.15901.15901.15901.15901.1113-
Apr 22, 20241.20751.20751.20751.20751.1578-
Apr 19, 20241.20551.20551.20201.20201.1525-
Apr 18, 20241.20301.20301.20301.20301.1535-
Apr 17, 20241.19201.19201.19201.19201.14294,600
Apr 16, 20241.16101.16101.16101.16101.1132-
Apr 15, 20241.11901.15851.11901.15851.1108-
Apr 12, 20241.18151.18201.18151.18201.1334-
Apr 11, 20241.14501.14501.14501.14501.0979-
Apr 10, 20241.14751.14751.10951.10951.0638-
Apr 9, 20241.17101.17101.17101.17101.1228-
Apr 8, 20241.16251.16251.16251.16251.1147-
Apr 5, 20241.11651.23501.11651.15401.10652,200
Apr 4, 20241.16051.16051.16051.16051.11271,000
Apr 3, 20241.11001.11001.11001.11001.0643-
Apr 2, 20241.06351.06401.06351.06401.0202-
Mar 28, 20241.09051.09101.09051.09101.0461-
Mar 27, 20241.06001.06001.06001.06001.0164-
Mar 26, 20241.04201.06201.04201.04250.999640,000
Mar 25, 20241.02251.02251.02251.02250.9804-
Mar 22, 20240.98320.98320.98320.98320.9427-
Mar 21, 20241.01851.01851.01851.01850.9766-
Mar 20, 20240.94300.94300.94300.94300.9042-
Mar 19, 20240.94100.94100.94100.94100.9023-
Mar 18, 20240.94320.94320.94320.94320.9044-
Mar 15, 20240.93300.93300.93300.93300.8946-
Mar 14, 20240.93760.93760.93760.93760.8990-
Mar 13, 20240.91460.91460.91460.91460.8770-
Mar 12, 20240.92300.92300.92300.92300.8850-
Mar 11, 20240.88160.88160.88100.88100.8447-
Mar 8, 20240.91980.91980.91980.91980.8819-
Mar 7, 20240.94000.94000.94000.94000.9013-
Mar 6, 20240.92740.94000.92740.94000.9013-
Mar 5, 20240.91440.91440.91440.91440.8768-

Related Tickers

JAGGF Jaguar Mining Inc.
1.7400
+6.10%
 
HOC.L Hochschild Mining plc
194.00
+5.43%
 
ORA.TO Aura Minerals Inc.
22.68
+3.80%
 
CGAU Centerra Gold Inc.
5.91
+3.87%
 
GROY Gold Royalty Corp.
1.4000
+1.45%
 
FSM Fortuna Mining Corp.
4.4500
+3.97%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.